Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,75.186,75.517,75.186,75.399,6860,0
2010-08-24,75.365,75.365,74.935,75.186,3388,0
2010-08-25,75.186,75.186,74.736,75.139,6217,0
2010-08-26,75.408,75.408,75.211,75.408,5196,0
2010-08-27,75.3,75.901,74.881,75.56,11277,0
2010-08-30,75.211,76.081,75.211,75.631,4626,0
2010-08-31,75.606,76.043,75.195,75.195,5145,0
2010-09-01,76.107,76.107,74.469,75.489,16067,0
2010-09-02,75.408,75.811,75.186,75.811,6056,0
2010-09-03,75.811,77.718,75.204,77.647,16394,0
2010-09-07,77.135,77.574,75.049,75.901,12913,0
2010-09-08,75.703,76.527,75.086,75.631,19016,0
2010-09-09,76.778,76.778,74.291,74.291,17919,0
2010-09-10,74.736,77.333,74.111,77.333,11438,0
2010-09-13,75.631,75.631,74.523,75.186,8463,0
2010-09-14,74.8,75.937,74.532,75.276,10478,0
2010-09-15,75.186,75.408,74.755,75.399,8227,0
2010-09-16,75.631,76.081,75.284,75.631,8180,0
2010-09-17,76.081,76.974,75.659,76.527,7964,0
2010-09-20,77.288,77.288,76.213,76.974,5794,0
2010-09-21,76.974,77.296,76.081,76.259,12308,0
2010-09-22,76.259,76.974,75.811,76.93,5405,0
2010-09-23,77.135,77.135,76.662,76.858,4253,0
2010-09-24,76.957,77.127,76.213,76.974,7376,0
2010-09-27,77.082,77.082,76.456,77.064,5084,0
2010-09-28,76.974,76.974,76.527,76.652,4657,0
2010-09-29,76.957,76.974,76.769,76.974,10848,0
2010-09-30,76.572,76.974,76.527,76.974,6023,0
2010-10-01,76.974,76.974,76.886,76.974,2755,0
2010-10-04,76.886,76.886,76.572,76.635,20132,0
2010-10-05,76.752,76.974,76.617,76.974,6553,0
2010-10-06,77.064,77.064,76.581,77.019,9032,0
2010-10-07,77.055,77.055,76.752,76.974,6556,0
2010-10-08,76.948,77.064,76.76,77.064,8105,0
2010-10-11,77.377,77.959,77.377,77.78,18325,0
2010-10-12,78.416,80.116,78.13,79.168,33197,0
2010-10-13,79.562,80.026,78.604,79.741,20386,0
2010-10-14,80.556,82.775,79.884,80.492,8574,0
2010-10-15,81.002,81.451,80.742,81.181,7201,0
2010-10-18,80.976,81.002,80.116,80.331,4139,0
2010-10-19,82.345,82.345,77.925,78.093,14121,0
2010-10-20,79.302,80.501,79.052,79.884,5616,0
2010-10-21,81.191,81.2,78.828,79.66,7607,0
2010-10-22,79.794,79.794,79.213,79.213,4357,0
2010-10-25,79.302,79.75,79.123,79.213,3899,0
2010-10-26,79.221,81.675,79.078,80.959,14415,0
2010-10-27,80.492,80.913,80.466,80.725,4283,0
2010-10-28,81.675,81.897,81.11,81.675,18875,0
2010-10-29,81.942,81.942,80.608,81.637,13439,0
2010-11-01,81.675,82.006,81.585,81.683,9118,0
2010-11-02,82.345,82.345,81.692,81.692,5381,0
2010-11-03,81.727,81.782,81.451,81.764,2655,0
2010-11-04,82.29,82.29,81.451,81.451,9826,0
2010-11-05,81.361,81.485,80.735,81.137,6960,0
2010-11-08,81.02,82.041,81.02,81.235,9477,0
2010-11-09,81.451,82.345,81.451,82.158,18115,0
2010-11-10,82.257,82.257,81.467,81.522,10187,0
2010-11-11,81.361,81.467,81.324,81.405,4664,0
2010-11-12,81.334,81.442,81.057,81.209,4748,0
2010-11-15,81.191,81.451,80.959,80.959,3505,0
2010-11-16,81.432,81.513,80.959,81.235,9219,0
2010-11-17,81.225,82.129,81.002,82.129,5932,0
2010-11-18,82.129,82.129,81.575,81.675,4809,0
2010-11-19,81.755,81.888,81.271,81.646,9710,0
2010-11-22,81.637,81.675,81.361,81.424,3803,0
2010-11-23,81.361,81.361,81.092,81.11,13371,0
2010-11-24,81.253,81.253,81.101,81.253,4588,0
2010-11-26,81.225,81.235,81.092,81.225,4775,0
2010-11-29,80.556,80.556,79.642,80.081,10978,0
2010-11-30,80.018,80.107,79.543,79.704,5822,0
2010-12-01,79.723,79.723,78.872,79.589,8128,0
2010-12-02,79.589,79.84,79.267,79.472,3938,0
2010-12-03,79.302,80.349,79.258,79.696,12025,0
2010-12-06,79.679,80.107,79.633,80.107,7259,0
2010-12-07,79.679,80.556,79.66,79.84,9942,0
2010-12-08,79.84,80.107,79.687,80.107,7492,0
2010-12-09,80.518,80.717,79.67,80.323,1700,0
2010-12-10,80.689,80.689,80.51,80.689,2590,0
2010-12-13,80.581,80.689,80.233,80.331,4697,0
2010-12-14,80.689,80.689,80.331,80.331,4550,0
2010-12-15,80.466,80.689,79.713,80.556,6337,0
2010-12-16,80.556,80.564,79.409,80.064,10078,0
2010-12-17,79.571,79.571,79.213,79.364,2390,0
2010-12-20,80.064,80.823,78.273,80.018,26296,0
2010-12-21,78.765,80.206,78.765,79.203,12360,0
2010-12-22,78.783,79.454,78.63,78.63,10484,0
2010-12-23,78.541,79.258,78.183,78.38,7110,0
2010-12-27,78.067,78.318,77.163,77.513,17842,0
2010-12-28,77.691,77.879,76.303,77.377,20346,0
2010-12-29,77.091,78.138,77.047,78.12,4987,0
2010-12-30,78.218,78.559,78.147,78.363,5902,0
2010-12-31,78.685,78.765,78.585,78.72,4705,0
2011-01-03,79.66,79.66,78.585,78.585,7569,0
2011-01-04,79.097,79.66,78.765,78.944,4787,0
2011-01-05,78.855,79.535,78.541,78.989,4017,0
2011-01-06,79.652,80.153,79.32,79.955,4814,0
2011-01-07,80.547,80.556,79.571,79.58,4120,0
2011-01-10,79.884,80.107,79.884,80.018,2365,0
2011-01-11,80.438,80.438,79.964,80.107,3827,0
2011-01-12,80.466,80.51,80.064,80.125,4205,0
2011-01-13,80.476,80.51,80.107,80.51,8922,0
2011-01-14,80.466,80.556,80.466,80.492,6283,0
2011-01-18,80.556,80.556,79.92,80.556,4808,0
2011-01-19,80.556,80.689,80.331,80.556,4636,0
2011-01-20,80.476,80.841,80.035,80.779,5942,0
2011-01-21,80.51,80.556,80.153,80.153,4797,0
2011-01-24,80.742,81.181,80.116,81.173,15982,0
2011-01-25,81.191,81.191,80.196,80.196,5679,0
2011-01-26,80.815,80.968,80.556,80.859,2624,0
2011-01-27,80.708,80.742,80.492,80.556,2005,0
2011-01-28,80.277,80.331,79.436,80.107,4806,0
2011-01-31,80.286,83.518,80.286,82.614,14475,0
2011-02-01,83.088,84.414,82.47,83.419,10148,0
2011-02-02,83.106,85.916,83.106,83.384,24910,0
2011-02-03,83.419,83.743,83.114,83.464,4162,0
2011-02-04,83.375,83.375,82.363,83.062,9199,0
2011-02-07,83.347,84.887,83.347,84.664,22882,0
2011-02-08,84.529,84.538,83.133,84.136,9197,0
2011-02-09,83.347,84.136,83.347,83.733,10151,0
2011-02-10,83.5,84.583,83.5,83.777,7573,0
2011-02-11,84.136,85.031,84.073,84.941,25105,0
2011-02-14,85.031,85.55,84.851,85.478,7679,0
2011-02-15,85.253,85.407,84.136,84.851,8920,0
2011-02-16,84.816,84.931,84.136,84.583,5408,0
2011-02-18,84.69,84.752,84.583,84.591,1664,0
2011-02-22,85.209,87.491,85.209,85.317,17401,0
2011-02-23,87.717,88.602,85.836,88.386,37895,0
2011-02-24,89.318,89.514,87.348,89.049,26005,0
2011-02-25,87.394,89.246,87.054,88.736,29989,0
2011-02-28,88.209,89.058,87.519,88.602,16364,0
2011-03-01,88.611,88.611,85.478,86.732,23852,0
2011-03-02,85.048,86.104,84.583,85.325,23733,0
2011-03-03,86.82,86.82,85.031,85.389,4277,0
2011-03-04,85.568,86.015,84.851,85.97,5654,0
2011-03-07,86.382,86.382,85.048,85.836,6427,0
2011-03-08,85.925,85.925,84.036,84.752,8168,0
2011-03-09,84.789,85.925,84.78,85.299,5845,0
2011-03-10,85.031,85.478,83.241,83.759,11065,0
2011-03-11,83.241,85.067,83.034,85.067,12021,0
2011-03-14,85.925,86.231,85.523,85.792,9576,0
2011-03-15,85.792,86.07,84.575,86.07,6380,0
2011-03-16,86.311,88.611,86.311,87.036,12261,0
2011-03-17,88.602,88.602,87.466,88.048,10840,0
2011-03-18,88.386,88.386,87.054,87.178,10822,0
2011-03-21,87.717,88.36,87.491,87.983,5305,0
2011-03-22,88.835,88.835,87.287,87.296,5417,0
2011-03-23,87.314,87.94,87.268,87.94,2995,0
2011-03-24,88.475,88.475,87.429,87.894,2218,0
2011-03-25,88.386,88.602,87.931,87.983,5839,0
2011-03-28,88.432,88.432,86.82,87.33,14665,0
2011-03-29,86.998,87.268,85.97,86.643,28009,0
2011-03-30,87.419,88.289,86.91,87.537,14685,0
2011-03-31,87.805,87.959,86.82,86.82,9074,0
2011-04-01,88.253,88.253,86.757,87.088,3768,0
2011-04-04,86.775,87.491,86.283,87.296,6879,0
2011-04-05,87.448,87.491,86.837,87.258,4937,0
2011-04-06,87.967,87.967,86.775,86.775,5305,0
2011-04-07,86.158,87.779,86.158,87.537,15488,0
2011-04-08,87.751,87.94,87.448,87.894,8056,0
2011-04-11,87.394,87.717,86.283,86.283,1564,0
2011-04-12,86.311,86.311,83.804,84.931,21636,0
2011-04-13,84.941,86.392,84.941,86.392,9780,0
2011-04-14,86.041,86.265,85.031,85.925,6491,0
2011-04-15,85.281,86.041,85.263,85.925,6082,0
2011-04-18,85.478,85.478,84.189,84.78,8554,0
2011-04-19,84.503,85.021,84.439,84.851,3192,0
2011-04-20,86.596,86.596,85.067,85.253,5291,0
2011-04-21,85.37,86.363,84.816,86.363,3865,0
2011-04-25,85.523,86.373,85.478,85.925,8119,0
2011-04-26,85.209,86.605,85.209,86.463,7827,0
2011-04-27,86.283,86.463,85.612,86.418,11017,0
2011-04-28,86.543,86.732,86.453,86.453,893,0
2011-04-29,86.766,86.766,86.346,86.695,1519,0
2011-05-02,86.91,87.661,86.643,86.643,4274,0
2011-05-03,86.15,86.194,83.786,84.583,32084,0
2011-05-04,84.358,84.358,82.712,83.965,10231,0
2011-05-05,83.419,84.619,82.57,83.653,6871,0
2011-05-06,84.314,84.718,83.984,84.073,11443,0
2011-05-09,84.153,84.816,84.01,84.745,4209,0
2011-05-10,84.941,84.941,84.226,84.941,1560,0
2011-05-11,84.941,84.941,83.25,83.912,7659,0
2011-05-12,83.419,84.001,83.419,83.823,2626,0
2011-05-13,83.241,83.643,82.882,82.99,7705,0
2011-05-16,83.016,83.581,82.792,82.909,6842,0
2011-05-17,82.614,82.614,81.476,82.006,14034,0
2011-05-18,82.855,82.963,81.987,82.792,3711,0
2011-05-19,83.688,83.688,82.792,82.792,3973,0
2011-05-20,82.614,83.804,82.614,83.16,3200,0
2011-05-23,82.792,83.553,82.792,83.437,2568,0
2011-05-24,84.136,84.736,83.912,84.538,4847,0
2011-05-25,84.941,84.941,83.93,84.494,2657,0
2011-05-26,84.252,85.021,83.751,84.332,3944,0
2011-05-27,84.136,84.414,83.526,83.751,3173,0
2011-05-31,83.697,83.956,83.258,83.688,4390,0
2011-06-01,84.126,84.126,83.241,83.5,2942,0
2011-06-02,83.938,83.938,82.57,83.204,4823,0
2011-06-03,82.57,83.016,82.319,82.972,3121,0
2011-06-06,82.792,82.882,82.121,82.121,3177,0
2011-06-07,82.129,82.354,81.629,81.897,3213,0
2011-06-08,81.897,82.3,81.637,81.952,4089,0
2011-06-09,82.103,82.309,81.451,81.495,14883,0
2011-06-10,81.485,81.907,80.887,81.396,7259,0
2011-06-13,81.451,81.451,80.323,80.323,8258,0
2011-06-14,80.993,81.451,80.6,80.823,9183,0
2011-06-15,80.968,81.442,80.107,80.85,6547,0
2011-06-16,80.922,80.922,79.937,79.937,3744,0
2011-06-17,79.821,80.233,79.302,79.364,12997,0
2011-06-20,79.168,80.323,79.123,79.955,6436,0
2011-06-21,79.732,81.181,79.732,80.735,4395,0
2011-06-22,80.591,81.557,80.349,81.039,4309,0
2011-06-23,80.806,80.993,80.242,80.976,10378,0
2011-06-24,81.002,81.002,80.259,80.367,3346,0
2011-06-27,79.679,80.107,79.517,79.884,10511,0
2011-06-28,79.884,80.438,79.884,80.376,3821,0
2011-06-29,80.215,81.424,80.215,81.209,5458,0
2011-06-30,81.137,82.363,81.137,82.363,4860,0
2011-07-01,81.271,82.309,81.271,82.148,5227,0
2011-07-05,82.103,83.331,82.103,82.82,5587,0
2011-07-06,82.792,83.151,82.354,83.034,3855,0
2011-07-07,83.331,83.437,82.909,83.034,5797,0
2011-07-08,82.39,83.508,82.39,83.508,4130,0
2011-07-11,82.399,82.498,81.817,82.023,9586,0
2011-07-12,82.3,83.177,81.969,82.524,10646,0
2011-07-13,82.972,83.338,82.354,82.882,8959,0
2011-07-14,82.757,83.312,82.757,83.151,10016,0
2011-07-15,84.163,85.755,84.163,85.755,11335,0
2011-07-18,85.746,86.06,84.01,85.138,18322,0
2011-07-19,85.309,86.373,85.309,86.373,8408,0
2011-07-20,87.116,87.116,86.167,86.643,7306,0
2011-07-21,87.206,87.268,86.596,86.596,4806,0
2011-07-22,86.749,87.491,86.749,87.152,4225,0
2011-07-25,87.054,87.367,86.659,87.045,6451,0
2011-07-26,87.258,88.11,87.036,87.627,7785,0
2011-07-27,86.82,86.82,85.845,85.845,9896,0
2011-07-28,86.311,88.298,85.639,86.373,8390,0
2011-07-29,86.553,87.975,86.515,87.717,20344,0
2011-08-01,88.611,88.835,86.354,87.268,14697,0
2011-08-02,87.805,89.058,87.689,88.611,31950,0
2011-08-03,88.298,88.298,86.998,87.627,11238,0
2011-08-04,87.088,87.651,83.849,84.028,16750,0
2011-08-05,84.181,84.377,81.11,82.792,9945,0
2011-08-08,78.765,81.137,77.869,78.04,28145,0
2011-08-09,78.765,82.184,77.869,82.184,39250,0
2011-08-10,80.769,82.927,80.769,82.792,3297,0
2011-08-11,83.177,85.8,82.659,84.86,6785,0
2011-08-12,85.782,85.925,83.904,84.807,6682,0
2011-08-15,85.55,86.553,85.496,86.463,4269,0
2011-08-16,85.657,86.955,85.031,86.382,6838,0
2011-08-17,86.991,87.637,86.015,86.676,10154,0
2011-08-18,85.317,85.98,83.814,85.058,14797,0
2011-08-19,84.931,85.657,84.136,84.718,6225,0
2011-08-22,84.234,84.278,82.882,83.384,3705,0
2011-08-23,83.303,83.992,82.579,83.25,8804,0
2011-08-24,84.358,84.358,83.276,84.136,2741,0
2011-08-25,84.664,84.826,83.688,83.975,1173,0
2011-08-26,83.331,84.833,83.241,84.628,3372,0
2011-08-29,86.732,86.732,85.8,86.382,1643,0
2011-08-30,86.775,86.804,85.925,86.382,19160,0
2011-08-31,86.82,87.627,86.676,87.33,8157,0
2011-09-01,86.676,88.172,86.676,87.268,16190,0
2011-09-02,87.268,87.481,86.292,87.126,8462,0
2011-09-06,86.265,86.265,84.565,86.015,19422,0
2011-09-07,87.528,87.528,85.675,87.008,10700,0
2011-09-08,87.045,88.136,86.587,86.91,5141,0
2011-09-09,87.178,87.178,85.88,86.401,11982,0
2011-09-12,85.872,86.489,84.95,85.746,4362,0
2011-09-13,85.899,88.153,85.899,88.153,9502,0
2011-09-14,87.59,88.602,86.695,87.287,13631,0
2011-09-15,87.76,88.835,87.547,88.835,25599,0
2011-09-16,88.781,88.781,86.998,88.62,5800,0
2011-09-19,87.268,88.063,86.596,87.717,12286,0
2011-09-20,87.519,88.655,86.936,86.936,7411,0
2011-09-21,87.268,88.243,86.927,86.927,12757,0
2011-09-22,85.997,85.997,84.136,84.548,11047,0
2011-09-23,84.136,84.136,82.507,83.231,4799,0
2011-09-26,83.097,83.598,82.077,83.553,5371,0
2011-09-27,85.657,86.804,85.111,86.804,9557,0
2011-09-28,86.82,87.717,85.8,85.925,4253,0
2011-09-29,87.178,87.178,84.377,85.612,7510,0
2011-09-30,84.826,85.201,83.186,83.241,5954,0
2011-10-03,82.507,82.99,80.887,81.2,7125,0
2011-10-04,81.092,82.748,80.564,81.942,9356,0
2011-10-05,83.195,83.331,82.032,83.241,3176,0
2011-10-06,84.358,85.031,83.526,84.807,6799,0
2011-10-07,85.433,85.433,84.136,84.136,2821,0
2011-10-10,85.209,85.228,84.404,84.931,3354,0
2011-10-11,85.219,85.219,84.269,85.12,1995,0
2011-10-12,85.925,86.82,85.764,85.935,4288,0
2011-10-13,85.764,86.633,85.478,86.633,942,0
2011-10-14,86.804,87.717,85.935,86.83,5758,0
2011-10-17,87.126,87.717,85.478,85.478,10664,0
2011-10-18,84.851,86.32,83.464,84.243,9717,0
2011-10-19,84.1,85.899,84.082,84.091,5768,0
2011-10-20,83.912,85.89,83.751,84.906,3301,0
2011-10-21,85.058,85.854,84.358,84.404,5835,0
2011-10-24,84.404,85.988,84.226,84.404,14581,0
2011-10-25,84.136,85.738,83.688,85.325,2848,0
2011-10-26,85.925,85.925,85.031,85.031,4619,0
2011-10-27,85.836,87.68,85.836,86.489,8295,0
2011-10-28,87.481,87.717,85.729,86.515,8177,0
2011-10-31,86.104,87.637,85.334,87.358,8009,0
2011-11-01,86.918,86.946,85.38,85.389,4382,0
2011-11-02,87.063,87.429,86.363,87.429,398,0
2011-11-03,86.82,87.717,86.82,87.717,5495,0
2011-11-04,87.661,87.779,85.792,87.376,11045,0
2011-11-07,85.657,85.997,85.253,85.478,14467,0
2011-11-08,85.084,86.392,84.761,85.621,11204,0
2011-11-09,85.309,85.854,84.414,84.789,2507,0
2011-11-10,85.084,86.176,83.303,84.136,10241,0
2011-11-11,84.807,84.807,84.153,84.349,5956,0
2011-11-14,84.841,84.841,83.795,83.795,3565,0
2011-11-15,84.073,84.655,83.464,84.314,19664,0
2011-11-16,83.375,85.031,83.375,84.136,4858,0
2011-11-17,84.807,84.807,82.47,82.524,13593,0
2011-11-18,83.992,83.992,82.792,83.258,1978,0
2011-11-21,82.57,83.231,82.121,83.231,15032,0
2011-11-22,82.425,83.053,82.202,82.783,3993,0
2011-11-23,82.257,83.419,81.718,83.419,16950,0
2011-11-25,82.524,82.927,82.345,82.775,2905,0
2011-11-28,83.536,84.77,83.312,83.589,6389,0
2011-11-29,83.231,84.439,82.371,83.473,12925,0
2011-11-30,84.959,84.959,83.688,84.404,8652,0
2011-12-01,84.136,84.736,83.697,84.065,3218,0
2011-12-02,84.709,85.031,84.448,84.583,4849,0
2011-12-05,85.031,85.702,84.136,84.807,4064,0
2011-12-06,84.897,85.389,84.171,84.332,3011,0
2011-12-07,84.86,84.906,83.589,83.598,5573,0
2011-12-08,83.598,83.688,82.936,82.936,1928,0
2011-12-09,82.963,84.243,82.963,84.226,2023,0
2011-12-12,82.945,83.508,82.702,83.214,4452,0
2011-12-13,82.972,83.545,82.855,82.855,1339,0
2011-12-14,82.702,82.702,81.727,81.782,15446,0
2011-12-15,83.204,83.204,81.504,82.121,2849,0
2011-12-16,82.631,83.114,81.692,81.807,5188,0
2011-12-19,81.952,82.319,81.163,81.163,2884,0
2011-12-20,81.092,82.775,81.092,81.773,2011,0
2011-12-21,82.345,83.106,81.271,83.088,7347,0
2011-12-22,83.062,84.001,82.345,83.688,3036,0
2011-12-23,82.354,83.508,81.675,83.508,2907,0
2011-12-27,82.927,83.598,82.435,83.553,5100,0
2011-12-28,82.792,83.419,81.916,83.419,4357,0
2011-12-29,82.498,83.16,82.498,82.524,1659,0
2011-12-30,82.702,83.419,82.659,83.419,3351,0
2012-01-03,84.019,84.019,82.668,83.697,3615,0
2012-01-04,83.464,84.028,82.345,82.345,17326,0
2012-01-05,82.345,83.186,82.121,82.345,4858,0
2012-01-06,83.195,83.984,82.354,82.659,1898,0
2012-01-09,83.508,83.553,83.455,83.553,893,0
2012-01-10,83.016,83.849,83.016,83.241,5302,0
2012-01-11,82.936,82.936,82.337,82.345,3810,0
2012-01-12,82.345,82.702,82.121,82.121,6572,0
2012-01-13,82.121,82.319,81.612,81.836,4003,0
2012-01-17,81.629,84.028,80.922,82.319,10974,0
2012-01-18,81.504,82.56,80.903,82.167,10803,0
2012-01-19,82.121,82.319,81.897,82.21,8592,0
2012-01-20,81.727,82.21,81.46,81.764,6313,0
2012-01-23,81.897,83.016,81.612,83.016,8119,0
2012-01-24,82.57,82.614,81.181,82.257,18070,0
2012-01-25,81.522,82.783,81.522,82.614,6950,0
2012-01-26,82.345,82.757,80.556,80.556,11892,0
2012-01-27,80.556,81.012,80.51,81.002,5628,0
2012-01-30,81.817,81.817,80.556,80.689,10366,0
2012-01-31,81.209,81.209,80.556,81.074,5737,0
2012-02-01,80.564,81.002,80.556,80.735,17069,0
2012-02-02,80.841,81.71,80.823,81.594,5559,0
2012-02-03,81.897,81.897,81.451,81.675,3922,0
2012-02-06,81.675,82.345,81.585,82.184,4861,0
2012-02-07,82.229,82.229,81.718,81.888,2710,0
2012-02-08,82.113,83.133,81.773,82.363,4854,0
2012-02-09,82.363,82.927,82.014,82.927,4324,0
2012-02-10,82.345,82.65,81.987,82.345,8408,0
2012-02-13,83.241,83.241,82.57,82.792,4726,0
2012-02-14,82.587,82.659,82.57,82.57,2198,0
2012-02-15,82.945,83.016,82.57,83.016,3732,0
2012-02-16,83.912,84.126,83.07,83.375,5754,0
2012-02-17,84.028,84.51,83.392,84.226,8964,0
2012-02-21,84.046,84.404,84.046,84.226,5406,0
2012-02-22,84.073,84.395,83.867,84.395,12257,0
2012-02-23,84.387,84.404,83.867,84.046,2072,0
2012-02-24,84.628,85.782,84.628,85.568,12059,0
2012-02-27,85.478,86.212,85.362,86.15,7926,0
2012-02-28,85.925,85.925,83.598,84.136,6577,0
2012-02-29,85.021,85.021,83.312,83.312,7270,0
2012-03-01,83.241,84.429,82.811,82.811,1899,0
2012-03-02,82.676,84.136,82.676,83.992,4876,0
2012-03-05,83.241,83.688,82.345,83.679,3412,0
2012-03-06,83.241,83.241,82.257,83.17,1490,0
2012-03-07,82.963,84.091,82.57,83.25,2987,0
2012-03-08,83.464,84.404,82.882,84.404,2129,0
2012-03-09,84.342,84.358,84.136,84.136,3113,0
2012-03-12,84.136,84.181,82.892,83.464,6325,0
2012-03-13,83.016,83.867,83.016,83.331,1397,0
2012-03-14,83.338,83.492,83.016,83.195,3839,0
2012-03-15,83.446,83.482,82.345,83.008,10035,0
2012-03-16,83.195,83.464,82.337,83.455,4512,0
2012-03-19,83.464,83.885,83.455,83.751,5519,0
2012-03-20,83.867,84.922,83.473,84.297,9476,0
2012-03-21,83.894,84.485,83.285,83.84,3450,0
2012-03-22,83.241,83.984,82.82,83.984,3793,0
2012-03-23,83.697,84.672,83.688,84.637,2783,0
2012-03-26,84.136,84.494,83.241,83.894,5220,0
2012-03-27,83.464,84.243,83.195,83.195,9824,0
2012-03-28,82.65,83.545,81.513,81.942,8853,0
2012-03-29,82.264,82.264,81.405,81.621,5932,0
2012-03-30,83.697,84.51,81.451,82.345,8099,0
2012-04-02,82.792,82.792,81.897,81.942,1190,0
2012-04-03,81.942,81.942,81.897,81.897,771,0
2012-04-04,81.888,82.363,81.531,82.095,6877,0
2012-04-05,81.987,82.113,81.897,82.113,1005,0
2012-04-09,81.612,83.464,81.495,82.39,5751,0
2012-04-10,82.399,83.508,81.897,82.319,4342,0
2012-04-11,82.731,82.731,81.002,81.225,10541,0
2012-04-12,81.451,81.675,80.788,81.002,14727,0
2012-04-13,81.281,81.281,80.645,81.002,2886,0
2012-04-16,81.002,81.451,80.645,80.645,9838,0
2012-04-17,80.779,81.225,80.556,80.556,5561,0
2012-04-18,80.618,80.742,75.598,76.939,76652,0
2012-04-19,77.154,77.869,75.991,76.035,29564,0
2012-04-20,75.631,76.706,75.124,75.139,43939,0
2012-04-23,74.066,74.684,73.099,73.619,62263,0
2012-04-24,74.002,74.558,72.902,72.902,57689,0
2012-04-25,72.902,73.395,71.497,71.694,141277,0
2012-04-26,71.829,71.829,65.563,65.697,116937,0
2012-04-27,65.607,68.168,62.905,67.935,157048,0
2012-04-30,68.561,72.724,68.204,72.276,73646,0
2012-05-01,75.623,76.035,73.833,75.247,51068,0
2012-05-02,74.066,74.066,68.883,68.883,91238,0
2012-05-03,69.099,70.924,69.099,70.101,53226,0
2012-05-04,69.815,70.486,69.815,70.486,24480,0
2012-05-07,70.62,71.578,69.59,70.601,18933,0
2012-05-08,70.818,71.623,70.351,71.514,19461,0
2012-05-09,71.407,72.062,70.53,71.793,12477,0
2012-05-10,72.625,72.715,71.784,71.836,10289,0
2012-05-11,71.076,71.514,64.91,67.04,57052,0
2012-05-14,67.935,68.911,66.297,67.263,32731,0
2012-05-15,65.115,66.234,58.886,60.193,82717,0
2012-05-16,59.172,59.924,55.27,57.284,146383,0
2012-05-17,56.649,56.836,55.01,56.138,25640,0
2012-05-18,55.942,59.88,55.942,59.88,27329,0
2012-05-21,59.825,63.013,59.825,62.199,30922,0
2012-05-22,62.1,63.549,62.1,62.474,26786,0
2012-05-23,62.162,62.654,60.166,62.645,6881,0
2012-05-24,62.626,64.112,61.366,64.112,11407,0
2012-05-25,65.339,66.082,64.48,65.339,24624,0
2012-05-29,67.352,68.375,66.234,67.452,28645,0
2012-05-30,66.771,67.917,64.891,67.907,23589,0
2012-05-31,67.997,68.712,66.431,68.705,13085,0
2012-06-01,67.12,68.293,66.601,67.219,20453,0
2012-06-04,67.657,70.952,66.655,70.593,54100,0
2012-06-05,70.71,73.306,70.351,72.491,43563,0
2012-06-06,73.395,73.841,71.739,72.947,48478,0
2012-06-07,72.625,72.947,71.174,72.357,9045,0
2012-06-08,72.366,72.474,71.381,71.381,20065,0
2012-06-11,72.267,72.267,70.71,70.933,8766,0
2012-06-12,68.919,71.202,68.919,70.71,10852,0
2012-06-13,70.799,71.739,70.066,70.495,8676,0
2012-06-14,70.71,71.381,69.905,70.979,5904,0
2012-06-15,71.425,71.99,70.781,71.023,5313,0
2012-06-18,71.246,71.604,69.886,71.336,6420,0
2012-06-19,71.604,72.464,71.157,72.464,15559,0
2012-06-20,72.464,73.332,72.087,72.401,15908,0
2012-06-21,72.965,72.965,71.148,71.174,4172,0
2012-06-22,71.506,72.052,71.202,71.202,5244,0
2012-06-25,71.068,71.372,68.722,68.741,11688,0
2012-06-26,68.078,69.349,67.577,69.349,12699,0
2012-06-27,69.188,72.043,69.019,71.829,7804,0
2012-06-28,71.604,72.491,69.752,71.604,8451,0
2012-06-29,72.276,72.499,71.184,71.829,5796,0
2012-07-02,71.748,71.829,70.979,71.829,3606,0
2012-07-03,72.499,72.499,71.694,72.499,2036,0
2012-07-05,71.829,73.619,71.829,73.395,10900,0
2012-07-06,73.046,73.395,73.01,73.395,3705,0
2012-07-09,72.409,73.395,72.409,73.395,6470,0
2012-07-10,73.037,73.619,72.499,73.395,6411,0
2012-07-11,73.439,73.484,72.598,72.786,7042,0
2012-07-12,73.207,73.752,72.688,73.574,11315,0
2012-07-13,73.225,73.841,73.225,73.841,10510,0
2012-07-16,73.619,73.798,73.198,73.798,8715,0
2012-07-17,73.78,73.841,73.458,73.708,6077,0
2012-07-18,73.841,74.173,73.502,73.619,9006,0
2012-07-19,73.888,74.3,73.888,74.155,33621,0
2012-07-20,73.216,73.511,71.774,72.554,7507,0
2012-07-23,72.455,72.947,72.115,72.706,4257,0
2012-07-24,72.616,73.297,72.616,72.885,5883,0
2012-07-25,73.574,73.699,73.198,73.26,2663,0
2012-07-26,73.287,73.6,72.957,73.395,5878,0
2012-07-27,73.162,74.281,73.162,74.012,5295,0
2012-07-30,73.672,74.736,73.493,74.646,9862,0
2012-07-31,74.3,75.418,74.3,75.068,9277,0
2012-08-01,74.817,75.186,74.746,75.176,2011,0
2012-08-02,74.826,75.186,74.155,75.186,8902,0
2012-08-03,75.981,76.052,75.186,75.186,5735,0
2012-08-06,74.793,75.801,74.002,74.04,4199,0
2012-08-07,74.693,76.599,74.693,76.294,15697,0
2012-08-08,76.081,76.303,75.631,76.169,5322,0
2012-08-09,76.483,76.974,75.65,76.161,8152,0
2012-08-10,75.669,76.062,75.631,75.631,4881,0
2012-08-13,75.257,76.527,74.727,76.527,5689,0
2012-08-14,76.456,76.456,75.219,76.393,12097,0
2012-08-15,76.081,76.393,75.365,75.946,4531,0
2012-08-16,75.857,76.411,75.569,76.259,5204,0
2012-08-17,76.384,76.832,76.196,76.832,6460,0
2012-08-20,76.107,76.974,76.107,76.974,4067,0
2012-08-21,76.752,77.691,76.179,76.259,9302,0
2012-08-22,77.333,77.333,76.464,76.715,4738,0
2012-08-23,76.501,76.939,75.686,76.161,4890,0
2012-08-24,76.366,76.429,75.811,76.107,4602,0
2012-08-27,76.081,77.074,76.081,76.93,4294,0
2012-08-28,77.055,77.064,76.501,76.527,3604,0
2012-08-29,76.232,77.296,76.232,77.235,2692,0
2012-08-30,76.089,76.384,75.365,75.418,6420,0
2012-08-31,75.408,76.527,75.408,75.598,3435,0
2012-09-04,75.882,75.882,75.408,75.408,2781,0
2012-09-05,75.408,75.408,73.046,73.538,29794,0
2012-09-06,74.155,74.22,72.499,72.947,27737,0
2012-09-07,73.323,73.395,72.947,72.947,22996,0
2012-09-10,72.571,73.448,72.508,72.554,4878,0
2012-09-11,72.589,73.708,72.589,73.332,4119,0
2012-09-12,73.841,74.603,73.628,74.442,8419,0
2012-09-13,74.324,74.746,73.574,74.558,6968,0
2012-09-14,75.105,75.124,73.841,74.485,2576,0
2012-09-17,75.176,75.176,74.469,74.632,3911,0
2012-09-18,74.736,75.096,73.395,73.395,14187,0
2012-09-19,73.403,74.253,73.403,73.761,16403,0
2012-09-20,74.603,74.603,73.664,74.414,3969,0
2012-09-21,73.976,74.414,73.306,73.574,5935,0
2012-09-24,73.171,74.594,73.171,73.395,6272,0
2012-09-25,73.233,73.458,73.081,73.144,3057,0
2012-09-26,72.947,72.947,71.972,72.499,3883,0
2012-09-27,72.608,73.171,71.926,73.063,8018,0
2012-09-28,72.947,73.162,72.499,73.001,4613,0
2012-10-01,74.111,74.111,72.732,72.885,5097,0
2012-10-02,72.527,73.395,72.447,73.037,4044,0
2012-10-03,73.905,73.905,72.393,72.464,9312,0
2012-10-04,73.386,73.413,72.769,73.171,4519,0
2012-10-05,73.35,73.377,72.679,72.679,5152,0
2012-10-08,73.189,73.242,72.545,72.545,6762,0
2012-10-09,72.769,73.314,72.769,72.983,3500,0
2012-10-10,73.359,73.359,72.93,73.225,3200,0
2012-10-11,73.386,74.191,72.957,73.879,5627,0
2012-10-12,73.798,74.558,73.798,74.504,5275,0
2012-10-15,75.105,75.337,74.764,75.266,3795,0
2012-10-16,75.882,76.34,75.186,76.33,7893,0
2012-10-17,76.322,76.974,76.142,76.913,7145,0
2012-10-18,76.974,78.756,76.974,78.308,15237,0
2012-10-19,78.049,78.291,77.011,77.011,13567,0
2012-10-22,78.299,78.318,77.351,78.318,8403,0
2012-10-23,77.457,77.457,76.374,76.662,14659,0
2012-10-24,76.752,77.423,76.464,76.464,5481,0
2012-10-25,76.358,77.064,76.322,76.769,2176,0
2012-10-26,76.268,77.135,76.169,76.303,3406,0
2012-10-31,76.974,77.19,76.652,77.019,1901,0
2012-11-01,77.064,77.181,76.617,76.617,1816,0
2012-11-02,76.625,76.625,73.493,74.854,6623,0
2012-11-05,74.873,75.498,73.68,74.736,7488,0
2012-11-06,75.015,75.015,74.397,74.783,4017,0
2012-11-07,74.513,75.569,72.991,73.207,9487,0
2012-11-08,73.591,73.69,73.171,73.413,2636,0
2012-11-09,72.957,73.422,72.679,72.957,6731,0
2012-11-12,72.947,73.386,72.777,72.938,5473,0
2012-11-13,72.571,73.216,72.571,73.126,6919,0
2012-11-14,73.815,73.815,72.652,73.081,3290,0
2012-11-15,72.635,73.198,72.455,72.455,6080,0
2012-11-16,72.231,72.535,72.052,72.142,3351,0
2012-11-19,72.142,73.26,72.142,72.911,2402,0
2012-11-20,73.672,74.111,73.179,74.111,5826,0
2012-11-21,73.888,74.244,73.664,73.851,4394,0
2012-11-23,74.13,74.736,74.092,74.092,1229,0
2012-11-26,74.074,74.603,73.628,73.841,6815,0
2012-11-27,73.95,74.281,73.841,73.841,4071,0
2012-11-28,73.841,74.173,73.323,73.628,6116,0
2012-11-29,72.688,73.931,72.669,72.983,6458,0
2012-11-30,73.063,74.201,73.028,74.111,4715,0
2012-12-03,74.201,75.204,73.841,73.841,10667,0
2012-12-04,74.235,75.139,74.22,74.783,5054,0
2012-12-05,74.764,75.077,73.841,74.291,4885,0
2012-12-06,74.343,74.478,73.841,74.066,1534,0
2012-12-07,73.718,74.012,73.323,73.664,3230,0
2012-12-10,73.279,73.306,72.679,72.902,12584,0
2012-12-11,72.911,73.913,71.836,72.285,17491,0
2012-12-12,72.285,73.395,72.285,72.876,9078,0
2012-12-13,72.635,73.395,72.589,72.796,9619,0
2012-12-14,72.598,72.947,72.347,72.796,5333,0
2012-12-17,72.93,73.072,72.437,73.072,5739,0
2012-12-18,73.6,74.575,72.652,73.52,7242,0
2012-12-19,73.439,73.888,72.679,73.136,4756,0
2012-12-20,73.126,73.341,72.724,72.769,7316,0
2012-12-21,72.679,73.171,72.025,72.598,5570,0
2012-12-24,73.126,73.126,72.947,72.947,1356,0
2012-12-26,72.554,73.43,71.935,72.062,8580,0
2012-12-27,72.679,72.893,72.357,72.545,2264,0
2012-12-28,72.74,72.75,72.079,72.079,1294,0
2012-12-31,71.972,72.796,71.613,72.374,4887,0
2013-01-02,72.902,72.902,72.087,72.652,5018,0
2013-01-03,72.902,73.484,72.857,73.126,4748,0
2013-01-04,74.235,74.235,72.957,73.395,1657,0
2013-01-07,74.585,74.646,74.201,74.334,11865,0
2013-01-08,74.55,74.897,74.092,74.316,12957,0
2013-01-09,74.388,74.495,73.735,73.752,7104,0
2013-01-10,74.343,74.343,73.279,73.807,7483,0
2013-01-11,73.726,74.442,73.708,74.191,6009,0
2013-01-14,73.841,74.469,73.841,74.334,1173,0
2013-01-15,74.469,74.826,74.201,74.712,7389,0
2013-01-16,75.096,75.096,74.291,75.025,9241,0
2013-01-17,74.897,76.161,74.897,76.071,11214,0
2013-01-18,76.071,76.841,75.962,76.796,3778,0
2013-01-22,76.796,78.138,76.796,77.288,16205,0
2013-01-23,77.019,77.869,76.51,77.413,6256,0
2013-01-24,76.652,76.652,75.238,76.124,11221,0
2013-01-25,76.259,78.63,75.276,77.593,5867,0
2013-01-28,77.869,78.756,76.76,76.76,5736,0
2013-01-29,77.682,77.682,76.527,76.536,6173,0
2013-01-30,78.318,78.675,77.843,78.093,20160,0
2013-01-31,79.177,79.177,78.273,78.675,9990,0
2013-02-01,78.936,79.66,78.524,78.989,7666,0
2013-02-04,78.371,80.035,78.371,78.675,4391,0
2013-02-05,78.63,79.696,78.63,79.213,7224,0
2013-02-06,78.891,78.989,77.593,77.593,9214,0
2013-02-07,77.798,78.057,77.708,77.879,4540,0
2013-02-08,77.691,77.869,77.181,77.825,4372,0
2013-02-11,78.273,79.033,77.091,78.855,3455,0
2013-02-12,78.72,79.348,78.013,79.213,11037,0
2013-02-13,78.711,79.525,78.55,78.694,4918,0
2013-02-14,78.237,78.408,77.342,77.78,5167,0
2013-02-15,77.78,78.989,77.413,78.049,6018,0
2013-02-19,79.069,79.633,78.147,78.675,3460,0
2013-02-20,78.765,78.936,78.281,78.363,6460,0
2013-02-21,78.675,79.499,78.093,78.093,5345,0
2013-02-22,78.765,79.248,78.102,78.308,8480,0
2013-02-25,77.521,78.649,77.457,78.318,4575,0
2013-02-26,77.674,78.864,77.655,77.869,6566,0
2013-02-27,78.014,78.903,78.014,78.196,3904,0
2013-02-28,79.71,79.71,78.676,78.676,4673,0
2013-03-01,79.357,79.357,78.232,78.459,1743,0
2013-03-04,79.211,79.211,78.549,78.975,2666,0
2013-03-05,78.785,79.076,78.676,78.994,3190,0
2013-03-06,78.903,78.903,78.196,78.748,3720,0
2013-03-07,78.767,78.93,78.495,78.676,2756,0
2013-03-08,79.311,80.173,78.459,80.173,38644,0
2013-03-11,79.447,79.901,78.912,79.357,4961,0
2013-03-12,79.375,79.511,79.22,79.502,1886,0
2013-03-13,80.137,80.19,79.484,79.791,3969,0
2013-03-14,79.765,81.396,79.765,80.699,9482,0
2013-03-15,80.962,81.452,80.508,81.334,5036,0
2013-03-18,81.578,81.624,80.535,81.624,7716,0
2013-03-19,81.396,81.534,80.671,81.452,1706,0
2013-03-20,81.624,81.624,80.508,80.508,4087,0
2013-03-21,80.627,81.016,79.819,81.016,5047,0
2013-03-22,81.025,81.025,79.838,80.083,2870,0
2013-03-25,80.036,80.535,80.036,80.036,2587,0
2013-03-26,80.036,80.654,80.036,80.526,4716,0
2013-03-27,80.263,80.627,80.263,80.627,4505,0
2013-03-28,81.025,81.443,80.31,81.443,6571,0
2013-04-01,81.433,81.433,80.58,81.315,3010,0
2013-04-02,80.681,80.681,80.263,80.473,5048,0
2013-04-03,80.263,80.862,79.901,80.01,2428,0
2013-04-04,79.855,80.418,78.821,79.22,8020,0
2013-04-05,79.357,79.801,78.585,78.767,1952,0
2013-04-08,78.767,79.782,78.095,78.585,5835,0
2013-04-09,78.631,79.321,78.132,79.029,4975,0
2013-04-10,79.321,79.81,78.196,78.676,7224,0
2013-04-11,78.449,79.628,78.449,79.12,2557,0
2013-04-12,78.875,79.076,78.177,78.631,5155,0
2013-04-15,79.084,79.103,78.449,79.048,3047,0
2013-04-16,79.13,79.13,78.34,78.359,2133,0
2013-04-17,78.967,78.967,77.089,78.232,6344,0
2013-04-18,78.777,78.777,77.143,77.525,2066,0
2013-04-19,77.451,77.542,77.117,77.316,2948,0
2013-04-22,78.441,78.449,77.651,78.449,4227,0
2013-04-23,77.77,79.13,77.561,78.994,3475,0
2013-04-24,78.912,79.964,78.449,79.357,4891,0
2013-04-25,78.314,80.662,78.232,80.263,5158,0
2013-04-26,79.81,79.81,77.997,79.801,5703,0
2013-04-29,80.78,80.889,79.756,79.756,6771,0
2013-04-30,79.618,80.137,78.585,78.64,4065,0
2013-05-01,79.393,80.444,78.767,80.444,3656,0
2013-05-02,80.246,80.246,79.537,79.537,1185,0
2013-05-03,79.357,79.901,79.094,79.81,6975,0
2013-05-06,78.957,80.336,78.947,80.336,3641,0
2013-05-07,80.263,81.352,79.537,81.17,7547,0
2013-05-08,81.352,82.032,80.808,81.624,6447,0
2013-05-09,81.804,81.987,81.17,81.987,6874,0
2013-05-10,81.886,82.014,81.524,81.905,3257,0
2013-05-13,81.624,83.157,81.27,82.749,9889,0
2013-05-14,82.985,83.438,82.349,83.438,4333,0
2013-05-15,83.891,83.891,81.624,81.769,5314,0
2013-05-16,81.624,82.938,81.606,82.938,3168,0
2013-05-17,83.438,83.438,82.53,82.577,1343,0
2013-05-20,82.53,82.53,82.304,82.332,1312,0
2013-05-21,82.304,83.392,82.304,82.985,4817,0
2013-05-22,83.374,83.374,82.44,82.749,5393,0
2013-05-23,81.17,84.29,81.17,83.864,6689,0
2013-05-24,83.474,83.918,83.365,83.918,1185,0
2013-05-28,84.345,84.353,83.891,84.353,3537,0
2013-05-29,84.434,85.034,82.721,83.438,6693,0
2013-05-30,83.979,84.245,82.647,83.804,6170,0
2013-05-31,84.208,84.254,82.922,83.51,1928,0
2013-06-03,83.658,84.383,83.17,83.28,1242,0
2013-06-04,82.876,83.372,82.601,82.647,1501,0
2013-06-05,82.463,82.757,81.674,82.757,1950,0
2013-06-06,82.647,82.803,81.747,82.463,4504,0
2013-06-07,82.188,84.456,82.142,82.38,2200,0
2013-06-10,82.647,83.354,82.419,82.536,4126,0
2013-06-11,82.068,83.106,81.371,81.371,3702,0
2013-06-12,81.463,81.738,80.442,80.442,4361,0
2013-06-13,80.682,81.683,80.663,81.041,2343,0
2013-06-14,81.269,81.545,81.269,81.381,1386,0
2013-06-17,81.499,81.674,80.389,80.507,2501,0
2013-06-18,81.628,81.683,81.269,81.636,3277,0
2013-06-19,81.683,81.728,80.993,81.371,2028,0
2013-06-20,81.371,81.674,80.507,81.665,1757,0
2013-06-21,81.728,81.728,80.452,80.811,5282,0
2013-06-24,80.397,80.811,80.369,80.811,2460,0
2013-06-25,80.802,80.802,80.379,80.765,328,0
2013-06-26,80.58,81.728,80.58,80.838,6373,0
2013-06-27,80.901,83.877,80.901,82.188,2287,0
2013-06-28,83.257,83.257,81.928,82.857,1405,0
2013-07-01,80.407,82.647,80.112,82.38,2999,0
2013-07-02,83.556,83.556,81.728,81.728,979,0
2013-07-03,81.086,81.141,81.05,81.141,328,0
2013-07-05,81.159,83.455,81.159,83.014,2654,0
2013-07-08,81.766,83.014,81.141,81.747,2577,0
2013-07-09,81.747,81.958,80.875,80.993,3843,0
2013-07-10,81.269,81.728,81.114,81.114,2459,0
2013-07-11,81.509,81.922,81.178,81.232,1737,0
2013-07-12,81.279,82.618,81.279,81.738,1581,0
2013-07-15,82.453,83.005,80.828,81.738,3947,0
2013-07-16,81.728,82.436,81.728,82.096,2852,0
2013-07-17,81.509,82.188,81.133,81.728,2568,0
2013-07-18,81.334,83.4,81.334,83.4,3426,0
2013-07-19,82.555,82.647,82.115,82.545,763,0
2013-07-22,82.647,82.793,82.28,82.748,1437,0
2013-07-23,83.014,83.465,82.996,83.418,2028,0
2013-07-24,83.566,83.566,82.419,82.647,2793,0
2013-07-25,83.354,83.556,81.913,83.29,3397,0
2013-07-26,83.327,83.327,83.096,83.106,1222,0
2013-07-29,83.115,83.566,82.922,83.566,1389,0
2013-07-30,82.666,84.429,82.666,84.429,2614,0
2013-07-31,84.474,84.474,83.566,83.566,3518,0
2013-08-01,84.393,85.493,84.153,84.484,15118,0
2013-08-02,84.704,85.502,84.198,85.402,4700,0
2013-08-05,84.484,84.933,84.024,84.519,4260,0
2013-08-06,84.153,84.915,83.575,84.393,5037,0
2013-08-07,83.584,84.841,83.584,84.466,2336,0
2013-08-08,84.024,84.649,84.024,84.474,788,0
2013-08-09,83.794,84.254,83.566,83.758,5481,0
2013-08-12,83.758,84.796,83.124,83.749,2243,0
2013-08-13,84.832,84.832,83.611,83.804,1483,0
2013-08-14,83.566,83.566,83.244,83.308,2643,0
2013-08-15,83.933,83.988,82.647,83.115,2028,0
2013-08-16,82.876,84.429,82.317,84.024,3914,0
2013-08-19,83.566,84.346,82.831,82.831,6050,0
2013-08-20,83.069,83.455,82.657,83.106,6169,0
2013-08-21,83.106,83.106,82.419,82.426,5784,0
2013-08-22,82.482,82.822,82.151,82.463,2101,0
2013-08-23,83.051,83.162,82.565,83.134,3408,0
2013-08-26,83.721,83.721,82.638,82.684,6145,0
2013-08-27,82.647,83.465,82.419,82.628,3812,0
2013-08-28,83.061,83.061,82.463,82.831,1761,0
2013-08-29,83.387,83.518,82.588,82.597,4099,0
2013-08-30,82.773,82.773,82.541,82.588,2122,0
2013-09-03,82.866,82.866,81.937,82.087,5388,0
2013-09-04,81.937,82.541,81.89,81.946,1134,0
2013-09-05,81.946,82.773,81.806,82.634,2043,0
2013-09-06,82.496,82.624,82.309,82.364,805,0
2013-09-09,82.309,82.699,82.215,82.681,2664,0
2013-09-10,82.011,82.541,81.471,81.844,7908,0
2013-09-11,82.402,84.122,82.03,82.773,8843,0
2013-09-12,82.773,83.686,82.773,83.481,3721,0
2013-09-13,83.984,83.984,82.654,83.704,2533,0
2013-09-16,84.16,84.16,83.063,83.063,2208,0
2013-09-17,83.285,84.402,83.285,84.02,5099,0
2013-09-18,83.936,84.635,83.397,83.917,9223,0
2013-09-19,83.471,83.658,83.146,83.658,2745,0
2013-09-20,83.704,83.742,83.053,83.704,8533,0
2013-09-23,82.244,83.379,82.244,83.006,1937,0
2013-09-24,83.239,83.239,82.402,82.96,2088,0
2013-09-25,84.625,84.625,82.429,82.496,4350,0
2013-09-26,82.496,83.611,82.402,82.402,2382,0
2013-09-27,82.215,82.773,81.622,82.55,3772,0
2013-09-30,81.668,82.272,81.668,82.254,972,0
2013-10-01,81.88,82.905,81.88,81.937,4126,0
2013-10-02,82.039,82.039,81.844,81.862,559,0
2013-10-03,81.89,81.909,81.612,81.854,1814,0
2013-10-04,83.583,83.583,81.825,82.496,4156,0
2013-10-07,82.077,82.448,81.677,81.844,1183,0
2013-10-08,82.254,82.254,81.155,81.844,3122,0
2013-10-09,81.722,81.844,81.239,81.397,1183,0
2013-10-10,81.722,82.077,80.849,80.923,13148,0
2013-10-11,82.011,82.011,80.913,80.913,11445,0
2013-10-14,81.648,81.648,80.681,81.38,3028,0
2013-10-15,81.007,81.5,81.007,81.5,1258,0
2013-10-16,81.547,82.746,81.332,81.471,7936,0
2013-10-17,81.602,82.476,81.258,82.309,3738,0
2013-10-18,82.588,84.635,82.588,84.058,14670,0
2013-10-21,84.112,84.373,83.295,84.16,5489,0
2013-10-22,84.299,85.331,83.249,85.331,41835,0
2013-10-23,84.299,85.331,83.424,85.331,29468,0
2013-10-24,84.551,85.564,84.551,85.146,7875,0
2013-10-25,85.564,85.833,85.36,85.657,10567,0
2013-10-28,85.564,85.63,84.393,85.564,2779,0
2013-10-29,84.912,85.694,84.912,85.146,3735,0
2013-10-30,85.286,85.546,84.679,84.867,2904,0
2013-10-31,84.727,84.727,84.653,84.653,324,0
2013-11-01,84.541,85.63,83.936,84.328,2987,0
2013-11-04,85.517,85.564,85.053,85.564,10215,0
2013-11-05,84.001,85.796,84.001,85.749,29919,0
2013-11-06,84.885,84.969,83.417,84.551,12556,0
2013-11-07,84.867,84.988,83.165,83.9,8098,0
2013-11-08,83.704,83.9,83.704,83.797,2749,0
2013-11-11,85.08,85.08,83.806,84.169,2398,0
2013-11-12,83.806,84.058,83.797,83.984,2543,0
2013-11-13,83.984,84.56,83.713,84.179,2801,0
2013-11-14,84.438,84.857,84.328,84.635,4593,0
2013-11-15,84.643,85.323,84.635,85.323,1554,0
2013-11-18,84.112,84.262,83.806,84.262,750,0
2013-11-19,85.331,85.331,84.27,84.27,3178,0
2013-11-20,84.216,85.256,84.216,84.811,4464,0
2013-11-21,85.331,86.261,84.42,85.564,8702,0
2013-11-22,85.276,85.564,84.635,85.368,3899,0
2013-11-25,84.876,85.722,84.689,85.722,4791,0
2013-11-26,85.722,85.722,85.108,85.108,1427,0
2013-11-27,85.688,86.065,85.688,85.866,3134,0
2013-11-29,86.714,86.714,85.452,86.158,930,0
2013-12-02,85.688,86.714,85.452,85.781,1359,0
2013-12-03,85.688,86.158,84.915,85.96,3846,0
2013-12-04,86.158,86.535,85.659,85.97,3396,0
2013-12-05,85.688,86.167,84.991,85.688,9499,0
2013-12-06,85.781,86.074,85.547,85.547,2229,0
2013-12-09,86.564,86.6,84.982,85.085,2092,0
2013-12-10,85.236,86.403,85.236,86.252,5899,0
2013-12-11,85.603,85.678,85.593,85.593,580,0
2013-12-12,86.525,86.525,85.508,86.205,1341,0
2013-12-13,85.593,85.838,85.452,85.838,1137,0
2013-12-16,86.431,86.506,85.48,85.688,4962,0
2013-12-17,85.368,86.242,85.358,86.242,2352,0
2013-12-18,85.49,85.688,85.462,85.688,1043,0
2013-12-19,85.97,86.487,85.688,86.026,4679,0
2013-12-20,85.518,86.431,85.518,85.941,4513,0
2013-12-23,86.055,86.61,85.838,86.111,2387,0
2013-12-24,86.158,86.3,85.951,86.3,1196,0
2013-12-26,86.525,86.525,86.525,86.525,379,0
2013-12-27,85.528,86.515,85.48,86.12,2554,0
2013-12-30,86.065,86.479,85.933,86.394,7274,0
2013-12-31,86.431,86.62,85.97,86.62,2070,0
2014-01-02,85.65,86.422,83.804,85.217,13695,0
2014-01-03,85.217,85.923,84.284,85.697,5691,0
2014-01-06,85.292,86.045,85.217,86.008,8101,0
2014-01-07,85.753,85.82,85.273,85.82,1029,0
2014-01-08,85.735,85.875,85.547,85.547,2203,0
2014-01-09,85.593,85.848,85.452,85.603,6504,0
2014-01-10,85.688,85.866,85.452,85.781,3915,0
2014-01-13,85.49,85.688,85.452,85.452,4933,0
2014-01-14,85.923,86.346,85.923,86.327,5337,0
2014-01-15,85.828,86.385,85.688,86.215,4442,0
2014-01-16,86.158,86.346,86.158,86.346,3973,0
2014-01-17,86.385,86.403,86.3,86.375,4660,0
2014-01-21,86.158,87.024,85.923,86.742,3215,0
2014-01-22,86.394,87.099,86.394,87.099,4296,0
2014-01-23,87.224,87.224,86.854,86.854,456,0
2014-01-24,86.355,87.664,86.355,87.164,13148,0
2014-01-27,87.544,87.544,86.3,86.394,2175,0
2014-01-28,86.864,86.864,86.629,86.649,1145,0
2014-01-29,86.394,87.645,86.394,87.477,18540,0
2014-01-30,86.969,87.729,86.969,87.204,1577,0
2014-01-31,86.675,87.494,86.675,86.959,3008,0
2014-02-03,87.005,87.005,86.394,86.394,1684,0
2014-02-04,86.403,87.005,86.403,86.403,3303,0
2014-02-05,86.394,86.874,86.394,86.487,3505,0
2014-02-06,86.31,86.874,85.217,85.217,19136,0
2014-02-07,84.982,85.688,84.982,85.508,6061,0
2014-02-10,84.982,85.668,84.793,85.047,30523,0
2014-02-11,85.076,85.452,85.076,85.217,2192,0
2014-02-12,85.217,86.017,85.217,85.302,2616,0
2014-02-13,85.913,85.913,85.273,85.405,1165,0
2014-02-14,85.715,85.866,85.093,85.377,2701,0
2014-02-18,85.848,86.827,85.744,86.827,8159,0
2014-02-19,86.864,87.89,86.864,87.553,3443,0
2014-02-20,87.259,87.844,87.259,87.569,3619,0
2014-02-21,86.3,87.805,86.3,87.674,5876,0
2014-02-24,87.853,88.738,87.853,88.738,5519,0
2014-02-25,88.889,88.889,87.579,88.023,4468,0
2014-02-26,86.158,87.384,85.8,86.431,23921,0
2014-02-27,87.199,88.38,87.065,88.38,9570,0
2014-02-28,88.039,88.362,87.467,87.553,2996,0
2014-03-03,87.731,87.731,87.731,87.731,699,0
2014-03-04,88.115,88.181,86.445,87.437,7010,0
2014-03-05,86.989,87.228,86.607,86.75,3567,0
2014-03-06,87.447,87.589,86.799,86.912,1647,0
2014-03-07,87.159,87.675,87.159,87.321,2899,0
2014-03-10,87.236,87.236,86.75,87.037,6349,0
2014-03-11,86.845,87.228,86.379,86.512,3068,0
2014-03-12,86.485,86.485,85.702,85.817,7231,0
2014-03-13,85.797,86.207,85.797,86.131,5827,0
2014-03-14,85.702,86.512,85.655,86.293,6553,0
2014-03-17,86.989,86.989,85.797,85.845,6862,0
2014-03-18,85.807,86.512,85.807,86.512,4072,0
2014-03-19,86.493,86.493,85.368,85.368,9046,0
2014-03-20,85.321,86.303,85.321,86.274,8371,0
2014-03-21,86.035,86.647,86.035,86.465,7887,0
2014-03-24,86.283,86.322,86.131,86.322,9547,0
2014-03-25,86.75,87.179,86.322,86.989,7868,0
2014-03-26,87.228,87.407,87.083,87.083,8391,0
2014-03-27,87.189,87.629,87.143,87.305,6310,0
2014-03-28,87.228,87.513,87.228,87.513,7129,0
2014-03-31,87.609,87.609,86.989,87.331,3834,0
2014-04-01,87.047,87.847,87.007,87.493,3044,0
2014-04-02,87.151,87.943,87.151,87.305,5556,0
2014-04-03,87.561,88.237,87.561,87.886,8397,0
2014-04-04,87.715,88.38,87.331,87.665,3984,0
2014-04-07,87.417,88.048,87.417,87.619,2437,0
2014-04-08,87.417,88.161,87.417,87.476,2943,0
2014-04-09,87.569,87.999,86.75,87.467,3350,0
2014-04-10,87.903,88.161,87.705,87.894,7918,0
2014-04-11,87.751,88.029,87.751,87.962,3714,0
2014-04-14,87.695,88.457,87.695,87.943,5890,0
2014-04-15,88.61,88.924,88.457,88.657,2420,0
2014-04-16,88.619,89.286,88.591,89.134,10114,0
2014-04-17,89.153,90.001,89.143,89.639,4474,0
2014-04-21,89.439,90.192,89.439,89.916,2932,0
2014-04-22,90.316,90.316,89.496,90.087,6762,0
2014-04-23,89.658,90.927,89.658,90.802,15037,0
2014-04-24,90.85,91.345,90.382,91.041,5554,0
2014-04-25,91.345,91.345,90.507,90.507,3433,0
2014-04-28,91.165,91.165,90.755,90.935,2837,0
2014-04-29,91.231,91.517,90.897,90.945,4765,0
2014-04-30,90.802,91.136,90.802,90.812,1386,0
2014-05-01,91.422,91.508,90.955,91.05,5241,0
2014-05-02,91.165,91.231,91.136,91.136,1820,0
2014-05-05,91.383,91.383,90.621,90.621,2892,0
2014-05-06,90.85,91.203,90.802,91.203,3002,0
2014-05-07,91.469,91.889,90.802,91.231,2134,0
2014-05-08,91.937,92.271,91.422,91.593,3249,0
2014-05-09,92.28,92.28,91.822,91.822,281,0
2014-05-12,92.232,92.47,91.775,92.041,3944,0
2014-05-13,92.242,92.46,91.736,91.775,3205,0
2014-05-14,91.803,91.918,91.097,91.307,2186,0
2014-05-15,91.041,91.212,91.041,91.212,3095,0
2014-05-16,90.888,91.317,90.325,90.421,17320,0
2014-05-19,89.896,90.564,89.896,90.545,25191,0
2014-05-20,90.431,91.012,90.421,90.431,3869,0
2014-05-21,90.564,91.031,90.564,90.564,1295,0
2014-05-22,90.802,90.993,89.916,90.468,30185,0
2014-05-23,90.325,90.745,90.24,90.278,2072,0
2014-05-27,90.716,91.307,90.564,91.203,1683,0
2014-05-28,92.15,92.584,91.88,92.507,2148,0
2014-05-29,91.822,92.826,91.735,92.826,17355,0
2014-05-30,92.363,93.009,91.928,93.009,5318,0
2014-06-02,92.266,93.279,92.122,92.122,10462,0
2014-06-03,92.179,92.497,92.13,92.217,18825,0
2014-06-04,92.758,92.758,92.217,92.411,3436,0
2014-06-05,91.948,93.25,91.948,92.796,3749,0
2014-06-06,92.517,93.336,92.44,92.507,1591,0
2014-06-09,92.199,93.279,92.199,92.411,4107,0
2014-06-10,92.371,93.076,92.363,92.363,4250,0
2014-06-11,91.948,92.709,91.948,92.709,1540,0
2014-06-12,93.076,93.79,93.076,93.288,4648,0
2014-06-13,93.664,93.664,92.873,93.269,1120,0
2014-06-16,93.646,93.79,93.279,93.414,1335,0
2014-06-17,92.96,93.597,92.96,93.385,1475,0
2014-06-18,93.365,93.741,93.086,93.568,2019,0
2014-06-19,93.472,93.587,93.472,93.568,2128,0
2014-06-20,93.037,94.533,93.037,93.395,10142,0
2014-06-23,94.051,94.292,94.051,94.292,4211,0
2014-06-24,94.388,94.388,94.243,94.273,11504,0
2014-06-25,93.925,94.996,93.925,94.32,3763,0
2014-06-26,94.146,94.146,93.896,93.896,2468,0
2014-06-27,94.205,94.629,94.002,94.282,1240,0
2014-06-30,93.568,94.051,93.423,94.051,1516,0
2014-07-01,93.182,93.433,91.967,93.336,10798,0
2014-07-02,92.999,93.954,92.999,93.867,4872,0
2014-07-03,93.192,93.52,93.144,93.52,4369,0
2014-07-07,93.81,93.848,92.748,93.144,6604,0
2014-07-08,92.729,93.577,92.729,93.577,4369,0
2014-07-09,93.568,94.146,93.568,93.896,939,0
2014-07-10,93.568,93.992,93.568,93.992,2692,0
2014-07-11,93.568,93.945,92.622,92.622,2916,0
2014-07-14,93.8,93.8,92.806,93.105,1728,0
2014-07-15,92.613,92.622,91.948,92.294,3550,0
2014-07-16,92.478,92.748,92.411,92.411,1395,0
2014-07-17,91.88,92.025,91.127,91.735,49120,0
2014-07-18,91.417,92.025,91.417,91.745,2246,0
2014-07-21,91.485,91.649,91.137,91.504,3989,0
2014-07-22,91.436,91.649,91.398,91.649,2852,0
2014-07-23,91.639,91.649,91.176,91.629,4229,0
2014-07-24,91.735,92.266,91.398,91.735,6816,0
2014-07-25,91.668,91.822,91.6,91.639,6744,0
2014-07-28,91.639,91.841,91.571,91.841,6525,0
2014-07-29,91.774,92.266,91.774,92.005,1475,0
2014-07-30,91.889,92.507,91.88,92.112,2462,0
2014-07-31,91.591,91.649,91.456,91.504,2835,0
2014-08-01,91.398,91.571,91.253,91.359,3941,0
2014-08-04,91.398,91.677,91.398,91.677,1085,0
2014-08-05,91.745,91.745,91.494,91.494,3475,0
2014-08-06,91.832,91.928,91.639,91.764,4369,0
2014-08-07,92.266,92.266,91.639,91.639,1053,0
2014-08-08,92.604,92.845,92.179,92.845,4330,0
2014-08-11,91.253,92.363,91.253,92.363,1516,0
2014-08-12,91.88,92.604,91.88,92.458,3470,0
2014-08-13,92.401,92.458,92.025,92.458,3591,0
2014-08-14,92.594,92.594,92.276,92.363,1811,0
2014-08-15,92.42,92.99,92.42,92.99,2292,0
2014-08-18,93.067,93.076,92.363,93.076,2358,0
2014-08-19,92.363,93.568,92.363,93.568,1899,0
2014-08-20,93.568,94.465,93.134,94.465,1766,0
2014-08-21,94.099,94.146,93.115,93.616,1462,0
2014-08-22,92.468,93.134,92.468,93.134,1348,0
2014-08-25,93.105,93.568,93.105,93.443,1428,0
2014-08-26,94.137,94.137,92.739,93.964,4226,0
2014-08-27,93.327,94.051,92.99,93.24,3526,0
2014-08-28,93.996,94.426,93.996,94.182,1515,0
2014-08-29,94.426,94.426,93.694,93.89,1268,0
2014-09-02,93.568,94.338,93.45,93.46,2774,0
2014-09-03,93.714,95.499,93.714,94.152,521,0
2014-09-04,93.518,93.742,93.508,93.742,4072,0
2014-09-05,93.548,93.908,93.548,93.908,959,0
2014-09-08,93.88,93.88,93.596,93.733,3962,0
2014-09-09,93.646,93.958,93.646,93.87,1359,0
2014-09-10,93.596,93.684,93.206,93.46,6304,0
2014-09-11,93.802,93.802,93.206,93.596,2068,0
2014-09-12,93.216,93.216,92.718,93.04,7709,0
2014-09-15,92.718,93.011,91.254,92.435,29387,0
2014-09-16,91.996,93.742,91.986,93.742,4709,0
2014-09-17,92.474,92.718,92.474,92.718,3033,0
2014-09-18,92.728,93.089,92.679,92.718,2208,0
2014-09-19,92.962,92.962,92.23,92.23,1670,0
2014-09-22,92.386,92.698,92.181,92.66,10589,0
2014-09-23,92.962,92.962,91.781,91.781,4290,0
2014-09-24,91.898,92.22,91.498,91.498,3775,0
2014-09-25,93.674,94.006,92.767,94.006,14482,0
2014-09-26,92.767,94.006,92.718,92.962,2529,0
2014-09-29,92.328,93.694,92.23,92.396,4655,0
2014-09-30,93.88,93.88,91.986,93.684,3042,0
2014-10-01,92.718,93.43,91.889,92.181,9311,0
2014-10-02,91.879,91.937,90.327,91.01,2666,0
2014-10-03,90.775,92.22,90.766,91.254,2395,0
2014-10-06,91.254,91.273,90.766,90.775,4588,0
2014-10-07,91.001,93.85,90.287,93.85,6952,0
2014-10-08,92.708,93.196,90.375,90.375,3461,0
2014-10-09,90.766,90.766,88.326,89.058,8048,0
2014-10-10,88.268,89.039,86.53,88.814,6342,0
2014-10-13,87.35,89.048,86.423,89,3871,0
2014-10-14,89.468,89.468,86.374,86.726,4680,0
2014-10-15,86.384,86.491,83.114,84.373,22395,0
2014-10-16,86.794,88.814,85.623,88.541,7374,0
2014-10-17,87.662,90.278,87.662,88.082,6295,0
2014-10-20,88.316,88.316,87.984,88.062,2354,0
2014-10-21,88.131,90.757,88.131,90.2,4877,0
2014-10-22,89.634,90.903,89.634,90.766,4732,0
2014-10-23,91.01,91.01,87.886,89.078,1159,0
2014-10-24,91.254,91.254,90.278,90.287,2290,0
2014-10-27,89.78,89.839,89.78,89.79,1929,0
2014-10-28,90.503,90.757,89.546,90.375,2491,0
2014-10-29,90.278,90.766,90.278,90.278,3269,0
2014-10-30,90.278,91.254,90.278,90.278,1805,0
2014-10-31,90.337,90.766,90.337,90.766,858,0
2014-11-03,90.541,90.766,90.522,90.531,3516,0
2014-11-04,90.669,90.669,90.522,90.522,2868,0
2014-11-05,90.581,91.254,90.522,91.205,2255,0
2014-11-06,91.01,91.732,91.01,91.713,1246,0
2014-11-07,91.742,92.962,91.713,91.927,2370,0
2014-11-10,93.352,93.352,92.23,92.718,1880,0
2014-11-11,92.718,92.728,92.23,92.728,965,0
2014-11-12,92.23,93.206,92.23,93.206,737,0
2014-11-13,92.289,93.157,92.23,92.23,1822,0
2014-11-14,92.23,93.489,92.23,92.816,1860,0
2014-11-17,92.23,92.904,92.23,92.845,1295,0
2014-11-18,92.689,92.689,92.23,92.328,1204,0
2014-11-19,93.684,93.694,92.23,92.23,2609,0
2014-11-20,92.718,92.718,92.24,92.669,1777,0
2014-11-21,92.816,92.923,92.718,92.728,2362,0
2014-11-24,92.806,92.806,92.718,92.718,1086,0
2014-11-25,92.62,92.62,92.62,92.62,245,0
2014-11-26,93.277,93.277,92.843,92.843,764,0
2014-11-28,92.102,92.102,90.373,90.423,8101,0
2014-12-01,90.373,91.43,90.146,90.847,5270,0
2014-12-02,90.867,90.867,90.373,90.383,3478,0
2014-12-03,90.423,90.581,90.255,90.255,3070,0
2014-12-04,90.373,90.373,90.126,90.225,5034,0
2014-12-05,90.373,90.373,90.373,90.373,466,0
2014-12-08,90.126,90.275,89.978,90.126,6383,0
2014-12-09,89.88,90.067,89.386,89.633,3638,0
2014-12-10,89.178,89.198,88.398,88.408,4578,0
2014-12-11,88.645,89.85,88.398,88.398,2793,0
2014-12-12,90.008,90.008,87.499,87.904,2995,0
2014-12-15,89.633,89.633,87.46,87.46,3303,0
2014-12-16,89.139,89.623,86.916,87.499,2908,0
2014-12-17,87.42,89.188,87.42,88.26,2625,0
2014-12-18,89.682,89.682,88.605,89.396,3076,0
2014-12-19,89.396,90.373,89.396,89.554,2409,0
2014-12-22,90.373,90.373,89.386,89.405,3570,0
2014-12-23,89.405,90.383,89.405,90.383,5627,0
2014-12-24,91.193,91.193,89.396,90.057,2177,0
2014-12-26,90.077,90.126,89.445,89.929,6057,0
2014-12-29,90.126,91.183,89.988,90.373,2437,0
2014-12-30,91.154,91.154,89.396,89.682,1983,0
2014-12-31,89.396,90.857,89.396,89.781,2810,0
2015-01-02,90.828,90.828,90.828,90.828,508,0
2015-01-05,90.857,90.867,89.386,89.623,2145,0
2015-01-06,89.396,90.156,89.386,89.889,6613,0
2015-01-07,89.435,89.771,89.396,89.455,2550,0
2015-01-08,89.455,89.771,89.415,89.771,1209,0
2015-01-09,89.484,90.097,89.484,90.097,1051,0
2015-01-12,89.415,89.633,88.892,89.287,8269,0
2015-01-13,89.139,90.107,89.139,89.198,1996,0
2015-01-14,88.793,90.077,88.793,89.356,3444,0
2015-01-15,89.386,89.682,89.386,89.682,2682,0
2015-01-16,89.741,89.741,89.149,89.149,390,0
2015-01-20,90.66,90.66,88.892,88.941,1325,0
2015-01-21,88.892,90.867,88.892,89.05,2144,0
2015-01-22,90.275,90.275,89.198,89.247,1954,0
2015-01-23,89.672,89.889,89.672,89.889,947,0
2015-01-26,90.749,92.26,90.235,90.235,1617,0
2015-01-27,91.164,92.349,90.482,90.867,3761,0
2015-01-28,90.373,92.003,89.88,90.373,1812,0
2015-01-29,91.569,91.835,89.88,89.88,1141,0
2015-01-30,89.149,89.247,89.149,89.247,543,0
2015-02-02,90.334,92.299,90.334,92.299,3142,0
2015-02-03,92.072,92.151,91.035,91.667,2279,0
2015-02-04,91.855,91.855,90.65,91.46,1859,0
2015-02-05,91.361,91.806,90.907,90.907,1141,0
2015-02-06,91.361,91.361,90.186,90.62,2999,0
2015-02-09,90.462,90.719,90.443,90.719,1041,0
2015-02-10,90.176,90.867,89.88,90.472,1412,0
2015-02-11,89.998,90.294,89.682,89.682,2206,0
2015-02-12,90.818,90.818,89.899,90.235,2549,0
2015-02-13,89.396,90.67,89.396,90.265,3029,0
2015-02-17,89.909,90.62,89.889,90.126,4003,0
2015-02-18,89.909,90.857,89.88,89.88,2594,0
2015-02-19,89.633,90.818,89.089,89.089,1762,0
2015-02-20,89.386,90.62,89.386,89.682,1343,0
2015-02-23,90.433,90.502,90.126,90.126,759,0
2015-02-24,90.531,90.531,90.245,90.245,856,0
2015-02-25,89.37,90.03,86,89.05,19694,0
2015-02-26,88.07,88.75,88.05,88.4,5272,0
2015-02-27,88.35,88.64,88,88.64,8025,0
2015-03-02,88.11,88.28,88,88.28,1459,0
2015-03-03,89.04,89.04,88.05,88.1,1852,0
2015-03-04,88.25,88.25,87.75,87.75,6568,0
2015-03-05,87.85,88.45,87.85,88.441,2490,0
2015-03-06,88.15,88.95,87.85,87.859,3721,0
2015-03-09,87.71,88.19,87,87.65,2000,0
2015-03-10,87.05,87.302,85.92,85.92,4784,0
2015-03-11,86.06,86.555,86.06,86.2,875,0
2015-03-12,86.13,86.628,86.13,86.22,397,0
2015-03-13,86.23,86.23,85.541,85.9,2575,0
2015-03-16,87.5,87.5,85.5,85.6,1365,0
2015-03-17,86.288,86.9,85.7,86.03,1791,0
2015-03-18,85.7,86.8,85.6,86.75,2165,0
2015-03-19,86.1,86.85,85.6,86.55,2854,0
2015-03-20,86.7,86.7,85.67,86.26,2465,0
2015-03-23,86.26,86.6,86.26,86.4,1075,0
2015-03-24,87.6,88.93,86.505,86.972,5374,0
2015-03-25,86.97,88.325,86.848,87.94,2320,0
2015-03-26,87.93,87.99,86.4,87.25,2393,0
2015-03-27,86.7,86.7,86.4,86.6,1725,0
2015-03-30,86.61,87.5,86.45,86.62,3014,0
2015-03-31,87.97,87.97,86.75,87.604,879,0
2015-04-01,87.75,88,87.75,88,1494,0
2015-04-02,88,88.075,87.66,87.962,4006,0
2015-04-06,88.07,89.63,87.51,88.69,9782,0
2015-04-07,88.9,88.9,87.501,88,2883,0
2015-04-08,87.5,87.51,86.46,86.5,10059,0
2015-04-09,86.468,86.468,85.16,85.57,15699,0
2015-04-10,85.22,85.787,82.975,83.9,21551,0
2015-04-13,83.13,83.556,82.56,82.85,7586,0
2015-04-14,82.97,84.61,82.97,84.4,9142,0
2015-04-15,87,87,85,85.71,7388,0
2015-04-16,85.61,86.03,82.03,83,39818,0
2015-04-17,83.03,88.95,83.02,87.28,39644,0
2015-04-20,89.8,90.989,88.75,89.71,17633,0
2015-04-21,90.39,90.39,87.5,87.87,7996,0
2015-04-22,89,89.73,87.521,87.53,2497,0
2015-04-23,88.869,89,88.39,88.49,2484,0
2015-04-24,88.5,89.69,87.57,89.069,1936,0
2015-04-27,88.01,89.06,88.01,89.02,2500,0
2015-04-28,88.012,88.7,88.01,88.01,400,0
2015-04-29,88.94,88.995,88.35,88.98,873,0
2015-04-30,88.64,90.78,88.6,90,2981,0
2015-05-01,90.5,91.699,89.6,90.95,1727,0
2015-05-04,90.49,91.69,90.15,91.4,1389,0
2015-05-05,90.25,90.962,90.15,90.2,1343,0
2015-05-06,90.2,90.905,88.66,88.66,5369,0
2015-05-07,88.52,89.98,88.5,88.99,1185,0
2015-05-08,88.887,89.21,88.887,89.21,453,0
2015-05-11,89.31,90.49,89.26,89.26,842,0
2015-05-12,90.42,90.42,89.245,89.311,1052,0
2015-05-13,89.31,89.536,89.22,89.536,650,0
2015-05-14,89.52,89.55,89.52,89.55,325,0
2015-05-15,90,90.53,89.61,90.4,3041,0
2015-05-18,89.2,90,89.2,89.835,912,0
2015-05-19,89.209,89.28,89.2,89.28,300,0
2015-05-20,89,89,88,88,1547,0
2015-05-21,88,88,87.5,87.72,5036,0
2015-05-22,87.95,87.95,86.98,87.5,698,0
2015-05-26,87.5,87.89,86.7,87.89,1051,0
2015-05-27,87.97,88.69,87.037,88.69,1025,0
2015-05-28,87.02,87.25,87.02,87.06,800,0
2015-05-29,87.051,87.51,87.051,87.26,877,0
2015-06-01,87.46,89.45,87.31,89.45,578,0
2015-06-02,87.5,89.48,87.5,89.48,2527,0
2015-06-03,88.5,88.5,86.65,87.136,3414,0
2015-06-04,86.75,86.75,85.017,85.2,1400,0
2015-06-05,85.01,85.482,85.01,85.275,1235,0
2015-06-08,85.3,86.458,85,86.4,1500,0
2015-06-09,86.29,86.29,86.083,86.083,215,0
2015-06-10,86.016,86.05,85.07,85.07,1317,0
2015-06-11,85.1,85.1,83.143,83.25,3985,0
2015-06-12,83.053,84.7,82.1,82.8,4072,0
2015-06-15,84.49,84.49,82.1,83.6,1768,0
2015-06-16,82.6,83.701,79.63,79.78,19318,0
2015-06-17,78.1,79.95,77.4,78.01,14119,0
2015-06-18,77.4,77.789,76.057,76.27,10112,0
2015-06-19,75.6,75.67,72.51,74.75,13786,0
2015-06-22,74.52,77.39,74.52,76,9079,0
2015-06-23,77,77.73,75.08,75.25,6101,0
2015-06-24,75.3,75.46,74.1,74.945,3013,0
2015-06-25,73.85,73.85,72.28,72.28,5218,0
2015-06-26,71.11,72,70.08,71.5,9281,0
2015-06-29,71.98,71.99,70.77,71.95,11365,0
2015-06-30,72,74.88,71,74.18,6413,0
2015-07-01,73,73.4,72.03,72.03,2174,0
2015-07-02,71.26,73.076,71.26,71.91,1753,0
2015-07-06,70.76,72,70.76,71.75,2285,0
2015-07-07,70.8,72,69.181,72,4665,0
2015-07-08,70,72.922,70,72,3472,0
2015-07-09,72.62,72.678,69.5,70,5420,0
2015-07-10,70.717,71.269,70,70.77,4600,0
2015-07-13,70,72.5,70,72.2,3768,0
2015-07-14,71.45,72.997,70.51,71.4,5233,0
2015-07-15,73.24,73.24,70.52,71.3,1591,0
2015-07-16,71.25,72.86,71.25,72.85,1586,0
2015-07-17,71.44,71.537,70,71.2,4240,0
2015-07-20,70.7,71.215,70,70.75,1480,0
2015-07-21,70,70,67.178,68.5,15746,0
2015-07-22,67.1,68.47,67,67,5572,0
2015-07-23,67,67.7,63.01,64,13722,0
2015-07-24,63,63.665,60.06,60.15,12813,0
2015-07-27,60,61.1,59.56,61.1,11364,0
2015-07-28,60.51,63.95,60.51,61.8,6285,0
2015-07-29,63.85,65.29,63.49,64.66,4675,0
2015-07-30,66.615,66.615,62.21,64.25,4100,0
2015-07-31,62.341,64.96,62,63.99,2406,0
2015-08-03,62.56,64.48,62.52,64.04,7037,0
2015-08-04,62.657,65.7,62.657,64.75,7162,0
2015-08-05,64.6,66,62.76,64.05,12459,0
2015-08-06,64.15,66.57,64.15,66.058,2600,0
2015-08-07,66.66,69.701,66.604,68.6,10596,0
2015-08-10,70.79,70.79,68.25,69.35,3863,0
2015-08-11,68.3,68.35,66.663,67.609,10878,0
2015-08-12,67.55,68.203,67.55,68.2,2045,0
2015-08-13,68.4,69,65.14,66.01,3897,0
2015-08-14,65.6,67.39,63.46,64,5601,0
2015-08-17,64,65.8,63.26,64.6,2600,0
2015-08-18,63.27,64.5,63.27,63.95,2860,0
2015-08-19,63.9,64.24,62.01,63.5,6447,0
2015-08-20,63.98,63.98,61.26,61.77,1841,0
2015-08-21,61.74,62.405,60.76,61.05,8456,0
2015-08-24,57,61.98,56,61,8533,0
2015-08-25,61.01,61.01,58.16,58.62,4572,0
2015-08-26,58.55,58.96,57.01,57.26,6653,0
2015-08-27,57.58,59.68,57.58,58.8,5184,0
2015-08-28,59.2,59.25,57.16,59,11494,0
2015-08-31,58.61,59.5,58.6,59.5,8028,0
2015-09-01,59,59.116,57.52,58.5,3020,0
2015-09-02,57.84,59.17,57.84,58.75,3972,0
2015-09-03,57.7,60,57.7,58.25,4926,0
2015-09-04,58.26,59.89,57.75,59.89,3315,0
2015-09-08,59.503,61.38,59.5,60.01,4232,0
2015-09-09,60.99,61.99,60.01,60.9,5684,0
2015-09-10,61.95,61.95,59.02,60,3543,0
2015-09-11,59.5,61.5,59.33,60.383,1639,0
2015-09-14,59.99,61.5,59.253,59.6,3398,0
2015-09-15,61.2,61.2,60.11,60.11,3501,0
2015-09-16,60.5,62.61,60.5,61,3788,0
2015-09-17,61.25,63.7,61.25,63.7,3382,0
2015-09-18,62.99,64.94,62.598,64.18,7089,0
2015-09-21,65.95,65.95,64.17,65.54,6024,0
2015-09-22,65.54,66.28,64.01,64.9,13970,0
2015-09-23,64,65.85,61.6,63.26,2290,0
2015-09-24,62.51,64.44,62.09,63.5,1340,0
2015-09-25,62.8,63.355,61.51,61.51,1974,0
2015-09-28,61.501,62,58.96,58.96,7070,0
2015-09-29,58.197,59.31,58.197,58.25,605,0
2015-09-30,58.03,59.558,58.03,58.5,4137,0
2015-10-01,58.1,58.9,56.01,56.17,7452,0
2015-10-02,56.01,56.5,54.914,56.18,12348,0
2015-10-05,56.23,56.99,55.34,55.4,8503,0
2015-10-06,56.05,57.5,56,57,13415,0
2015-10-07,56.61,58.9,55.77,56.9,11070,0
2015-10-08,55.66,56.425,55.301,56,6319,0
2015-10-09,56.8,56.993,55.326,55.81,5197,0
2015-10-12,55.01,55.53,54.01,54.5,5748,0
2015-10-13,56.07,57.63,55,57.2,9162,0
2015-10-14,55.81,57.2,55.7,56.5,11795,0
2015-10-15,57.01,57.5,56.25,57.5,8856,0
2015-10-16,57.5,57.87,56.25,57.716,6729,0
2015-10-19,57.35,58.13,57,57.06,3583,0
2015-10-20,57.03,58,56.75,57.48,8282,0
2015-10-21,57.5,57.5,56.01,57.38,14772,0
2015-10-22,57.587,58,56.3,57.48,10738,0
2015-10-23,58.03,58.9,57.019,58,5485,0
2015-10-26,57.75,57.75,56,56.74,11470,0
2015-10-27,56.5,56.54,55.25,55.5,11651,0
2015-10-28,55.5,56.4,55.5,56.012,4565,0
2015-10-29,56.23,56.75,55.75,55.98,7442,0
2015-10-30,55.6,58.22,55.6,58,5706,0
2015-11-02,57.56,58.5,57.56,58.281,3448,0
2015-11-03,58.5,60.32,58.5,60.1,4078,0
2015-11-04,59.99,59.99,58.13,58.75,3726,0
2015-11-05,58.751,60.136,58.75,59.44,1555,0
2015-11-06,59.457,59.457,58,58.56,4151,0
2015-11-09,57.846,58,57.1,58,1400,0
2015-11-10,57.8,58.99,57.5,58.19,4466,0
2015-11-11,57.96,59,55.65,56,7844,0
2015-11-12,56.08,56.08,53.01,53.07,9277,0
2015-11-13,53,53.4,52.475,52.727,6455,0
2015-11-16,51.59,52.391,50.603,51.5,5774,0
2015-11-17,51.37,51.8,48.87,48.87,14323,0
2015-11-18,49.262,49.704,47.554,48.3,11381,0
2015-11-19,43,45,39.97,40.93,36372,0
2015-11-20,40,40.92,37.01,40.6,56182,0
2015-11-23,38.8,40.6,38.1,39.91,15096,0
2015-11-24,41,41.75,39.85,41,12175,0
2015-11-25,40.01,41.848,40.01,41.848,8887,0
2015-11-27,41.5,41.99,41.25,41.25,2466,0
2015-11-30,41.58,41.7,39,39.5,8579,0
2015-12-01,39.5,39.99,38.87,39.51,33581,0
2015-12-02,39,39.01,37.5,37.5,16814,0
2015-12-03,36.6,37.25,28.28,30,27614,0
2015-12-04,30,30,24.34,24.4,53982,0
2015-12-07,23.02,23.02,20.01,20.11,43194,0
2015-12-08,19.8,20.11,17.769,18.5,87969,0
2015-12-09,18.5,20.48,17.25,18.9,40128,0
2015-12-10,18.7,19.99,18,19.33,19368,0
2015-12-11,18.95,19.44,16.13,16.6,44437,0
2015-12-14,16.6,16.6,14.66,15.31,41716,0
2015-12-15,16.59,16.59,15.51,15.52,17464,0
2015-12-16,15.4,15.82,14.91,15.6,14044,0
2015-12-17,15.53,15.99,15.25,15.721,12002,0
2015-12-18,15.25,16.841,15.17,15.42,28193,0
2015-12-21,15.45,15.54,14.21,15.54,27350,0
2015-12-22,15.09,16.52,14.702,16.25,11510,0
2015-12-23,16.86,18.531,16.34,18.2,25669,0
2015-12-24,17.83,19,17.825,19,8433,0
2015-12-28,18.99,18.99,16.01,16.63,25556,0
2015-12-29,17,17.78,15.01,16.92,28418,0
2015-12-30,16.48,16.49,15,15.79,22873,0
2015-12-31,15.2,17.26,15.2,17.2,30438,0
2016-01-04,17.25,19.8,16.82,19.8,35149,0
2016-01-05,19.2,20.96,18.305,20.45,88837,0
2016-01-06,19.95,20.96,19.6,20.2886,13708,0
2016-01-07,19.6,19.8,18.01,18.28,15695,0
2016-01-08,18.76,19.77,18.25,19.73,5288,0
2016-01-11,19.75,19.8,16.6101,17.2,25775,0
2016-01-12,17.26,17.8,16.4,16.69,21262,0
2016-01-13,16.99,17.2899,14.29,16,52552,0
2016-01-14,15.69,17.4598,14.8,17.1754,31092,0
2016-01-15,16.21,16.95,15.32,15.75,13509,0
2016-01-19,14.6,14.6,14.6,14.6,0,0
2016-01-20,14.4,15.9595,13.41,15.957,34268,0
2016-01-21,15.46,16.402,14.63,15.6301,36086,0
2016-01-22,12.99,16.5,12.99,14.02,108603,0
2016-01-25,14.51,14.51,13.5001,13.6818,16232,0
2016-01-26,13.73,14.37,13.08,13.41,57657,0
2016-01-27,13.39,14.0726,12.58,13.4,19676,0
2016-01-28,13.5,14.14,13.4,13.4441,15288,0
2016-01-29,13.4,13.9,13.4,13.61,5235,0
2016-02-01,14.0351,14.0351,13.15,13.29,21603,0
2016-02-02,13.19,13.5499,12.96,13.06,10590,0
2016-02-03,12.8804,13.29,12.6501,13.29,11336,0
2016-02-04,13,13.49,12.5001,12.755,17694,0
2016-02-05,12.6788,12.6788,12.25,12.27,10558,0
2016-02-08,10.5,11,6.57,7.95,146818,0
2016-02-09,7.7052,8.0077,5.02,6.03,67315,0
2016-02-10,5.8,5.8,5,5.4,35499,0
2016-02-11,5.39,5.95,5.2,5.8,25774,0
2016-02-12,6.18,6.74,6.18,6.6,11676,0
2016-02-16,6.4,6.616,6.1401,6.3,21002,0
2016-02-17,6.39,7.449,6.39,7.3,22331,0
2016-02-18,7.85,9,7.7,8.9,42330,0
2016-02-19,8.46,9.16,8.46,9.06,7518,0
2016-02-22,9.34,11.6799,9.34,11.669,33952,0
2016-02-23,12,12.39,11.025,12.2,28539,0
2016-02-24,12.29,13.8999,12.29,13.7999,25658,0
2016-02-25,13.84,15,12.8956,14.12,23177,0
2016-02-26,14.98,15.1,14.53,14.6,15698,0
2016-02-29,14.49,14.5,13.23,13.23,10458,0
2016-03-01,13.16,14.0001,13.1047,14,6966,0
2016-03-02,13.75,16.45,13.75,16.45,25943,0
2016-03-03,15.96,17.96,15.96,17.71,19164,0
2016-03-04,17.83,23.44,17.83,22.25,68632,0
2016-03-07,23,26.37,23,23.98,70119,0
2016-03-08,22.42,23.18,19.905,21.9,34354,0
2016-03-09,22.26,25.98,22.26,25.8,34696,0
2016-03-10,26.47,27.0541,23.9001,24.7,20304,0
2016-03-11,25.11,27,25.11,25.3797,23409,0
2016-03-14,24.95,24.95,22.6267,22.65,10287,0
2016-03-15,22.5,22.5,21.16,21.16,6298,0
2016-03-16,23,23.66,21.75,22.3,13443,0
2016-03-17,22.51,23.89,22.51,22.67,12051,0
2016-03-18,22.9,24.2,22.5,23.23,25312,0
2016-03-21,22.6817,22.6817,21.86,22.0001,4625,0
2016-03-22,21.9,21.9,20.41,21,7907,0
2016-03-23,20.7024,20.7024,19.1201,19.4,14961,0
2016-03-24,18.36,19.19,18.101,18.75,17249,0
2016-03-28,18.584,18.584,17.5101,17.79,7382,0
2016-03-29,17.26,17.26,16.4999,16.76,13857,0
2016-03-30,16.41,17.975,16.41,17.61,5555,0
2016-03-31,17.5,18.16,17.5,17.86,7610,0
2016-04-01,17.2001,17.808,17.2001,17.808,5296,0
2016-04-04,17.33,18.22,17.33,17.8999,4089,0
2016-04-05,17.59,17.6,16.812,17.21,3940,0
2016-04-06,17.6733,17.7,17.6733,17.68,1597,0
2016-04-07,18.49,18.7,17.7508,17.83,1551,0
2016-04-08,18.56,18.7,17.93,17.96,4904,0
2016-04-11,18.81,21.25,18.81,21,23059,0
2016-04-12,22.19,25.83,22.19,25.57,40707,0
2016-04-13,26.5861,26.93,25.51,26.01,11819,0
2016-04-14,24.95,25.4,23.99,24.275,11309,0
2016-04-15,23.99,25.3581,23.99,25.3297,6555,0
2016-04-18,24.05,25.4311,21.12,25,13787,0
2016-04-19,27,27,25.6,25.9,10469,0
2016-04-20,26.4,26.7399,25.65,26.1,18383,0
2016-04-21,25.95,26.776,25.85,25.95,5171,0
2016-04-22,25.95,27.3242,25.95,27.26,8680,0
2016-04-25,27.25,27.25,26.11,26.9228,11125,0
2016-04-26,27,27.5565,26.3783,27.25,19046,0
2016-04-27,27.95,28.25,27.25,28.07,11848,0
2016-04-28,28.09,29.4835,27.27,27.665,25665,0
2016-04-29,28.4,28.4,27.7,27.8,6897,0
2016-05-02,27.85,28.3,27.2501,28.2199,7428,0
2016-05-03,27.72,27.72,26.07,26.25,14007,0
2016-05-04,26.24,26.25,24.04,25.9,7440,0
2016-05-05,26.41,27.4999,26.41,26.5,5002,0
2016-05-06,26.59,27.2851,23.77,24.02,18102,0
2016-05-09,24.87,24.92,23.02,23.7,9169,0
2016-05-10,23.29,24.33,23.185,24.33,8038,0
2016-05-11,24.03,24.87,23.5501,24.87,5542,0
2016-05-12,24.5,24.5,23.5,24,10745,0
2016-05-13,24.1746,24.1746,22,23.25,10316,0
2016-05-16,23.32,24.5199,22.5001,22.5001,9793,0
2016-05-17,22.52,23.72,22.52,22.9371,3302,0
2016-05-18,22.771,24.0798,22.771,23.499,1110,0
2016-05-19,22.77,22.9,21.14,21.14,28026,0
2016-05-20,22.25,22.58,20.225,21.6,15997,0
2016-05-23,22.1,22.1,21.4165,21.43,2261,0
2016-05-24,22.19,23.69,21.5,23.58,9942,0
2016-05-25,23.54,23.7044,22.86,23.7044,2841,0
2016-05-26,23.5,24,23.0501,24,6279,0
2016-05-27,23.9,24.14,23,24.14,5130,0
2016-05-31,24.1,24.35,23.1302,23.508,4220,0
2016-06-01,23.39,23.87,22.315,23.2,11543,0
2016-06-02,24,24.5,23.4611,24.5,9152,0
2016-06-03,24.27,24.27,23.5101,23.977,1159,0
2016-06-06,24.1,25.37,24.1,25.29,7631,0
2016-06-07,25.35,25.39,24.26,24.9242,6277,0
2016-06-08,25.2,26.4,25.2,26.22,10079,0
2016-06-09,25.29,26,24.5,25.49,9149,0
2016-06-10,24.8,25.33,23.7,25.08,9080,0
2016-06-13,25.33,25.33,24.5,24.5,1845,0
2016-06-14,24,24.67,23.76,24.67,5338,0
2016-06-15,24.5,25.4251,24.5,25.3,1969,0
2016-06-16,25.3,25.3,24.5,25.14,6975,0
2016-06-17,24.93,25.344,24.93,25.0534,2641,0
2016-06-20,25.25,25.8,24.7475,25.56,14765,0
2016-06-21,25,25,24,24.71,5436,0
2016-06-22,24.3,25.1,24.3,24.925,1242,0
2016-06-23,24.51,25.7792,24.51,25.76,1960,0
2016-06-24,24.76,25,23.75,24.4,4289,0
2016-06-27,23.69,24.5,23.0001,23.4196,8163,0
2016-06-28,23.4999,23.55,23.01,23.515,9087,0
2016-06-29,23.51,23.77,23.085,23.59,7805,0
2016-06-30,23.144,23.7326,23.09,23.14,3035,0
2016-07-01,23.07,24.5,23.07,23.53,3114,0
2016-07-05,23,23,21.11,22.5027,3446,0
2016-07-06,21.43,23.7,21.2053,23.05,14484,0
2016-07-07,23.5,23.5,22.7478,23.1,3760,0
2016-07-08,22.69,23.5,22.69,23.35,2932,0
2016-07-11,22.85,23.5,21.505,22.42,8137,0
2016-07-12,22.99,24.47,22.51,24.25,9205,0
2016-07-13,24,24,22.63,23.01,7162,0
2016-07-14,23.05,23.63,22.95,23,9746,0
2016-07-15,23.32,23.75,23,23.15,5386,0
2016-07-18,23.65,23.75,23.21,23.65,13409,0
2016-07-19,23.7,23.71,23,23.4,7069,0
2016-07-20,23.41,23.96,23.35,23.96,7319,0
2016-07-21,24.23,25.6375,24.2,25.23,16818,0
2016-07-22,24.4,26.84,24.39,26.36,26580,0
2016-07-25,26.35,26.35,25.1001,26.35,6649,0
2016-07-26,25.98,26.23,25.8101,26,5290,0
2016-07-27,26.01,26.47,26,26.25,3486,0
2016-07-28,26.4,26.66,25.3,26.11,6955,0
2016-07-29,25.6,27.036,25.5,26.7332,8750,0
2016-08-01,26.41,26.6262,26.1,26.25,7213,0
2016-08-02,26.76,26.76,25.63,25.7,7206,0
2016-08-03,25.45,26.95,25.3,26.88,11110,0
2016-08-04,26.27,27.11,26.03,27.05,21766,0
2016-08-05,26.45,27.05,26.1594,26.97,13578,0
2016-08-08,26.6,27.35,26.6,27.03,3461,0
2016-08-09,27,27,26.55,26.96,7046,0
2016-08-10,26.55,27.1,26.15,26.8461,4048,0
2016-08-11,27.35,29.8,27.35,29.68,29858,0
2016-08-12,29.04,29.04,28.6,29,10113,0
2016-08-15,29.1,32,29.05,31.31,21676,0
2016-08-16,31.4532,33.52,31.4532,33.52,29096,0
2016-08-17,33.2,34.4799,32.55,34.21,12914,0
2016-08-18,34.33,39,34.33,38.72,40460,0
2016-08-19,38.95,39.71,37.25,38.03,22802,0
2016-08-22,38,41.1758,38,39.99,24446,0
2016-08-23,39.99,42.188,39.99,40.9999,21312,0
2016-08-24,41.01,42.05,40.71,40.83,22295,0
2016-08-25,41.28,41.28,40.2,40.4253,4582,0
2016-08-26,40.49,41.385,40.2701,40.2701,4576,0
2016-08-29,40,41,40,40.874,4323,0
2016-08-30,40.6,40.89,40.3,40.69,9390,0
2016-08-31,40.33,40.97,39.48,40.55,8622,0
2016-09-01,40.55,41.14,40.045,41.14,17527,0
2016-09-02,40.816,43.74,40.8,42.715,13131,0
2016-09-06,43.76,44.7099,43.5186,44.3,19992,0
2016-09-07,44.41,45.4799,43.94,45.45,34761,0
2016-09-08,45.45,46.1768,44.5,45.79,38946,0
2016-09-09,45.5,45.5,43.96,44.5,10893,0
2016-09-12,44.8345,46.65,44.5301,46.45,24208,0
2016-09-13,45.94,45.9467,44.8101,45.39,4999,0
2016-09-14,45.65,45.73,44.06,44.48,8125,0
2016-09-15,45.24,45.5,45.2,45.27,6541,0
2016-09-16,45.44,45.44,44.08,44.7476,10015,0
2016-09-19,45.37,45.37,43.5,43.5,4354,0
2016-09-20,43.07,44.0034,42.82,43.3,4773,0
2016-09-21,43.4,44.09,43.4,43.87,3253,0
2016-09-22,44.4495,44.9,43.91,43.9988,4021,0
2016-09-23,43.55,44.45,43.22,43.2672,4981,0
2016-09-26,43.12,43.9,43.12,43.35,7474,0
2016-09-27,43.21,43.22,42.33,42.95,9216,0
2016-09-28,42.52,43.89,39.84,42.81,12421,0
2016-09-29,42.88,44.13,42.05,43.83,49810,0
2016-09-30,43.3026,45.48,43.3026,44.63,10298,0
2016-10-03,43.62,44.2799,43,43.52,22724,0
2016-10-04,44.28,44.28,42.8095,44.25,5988,0
2016-10-05,44.99,45.7,44.2994,44.76,12890,0
2016-10-06,45.531,45.57,44.1153,44.96,5213,0
2016-10-07,44.4534,44.4534,43.81,43.9806,5361,0
2016-10-10,43.64,45,43.64,44.07,7157,0
2016-10-11,43.53,43.53,41.31,42.9,12752,0
2016-10-12,42.5001,43,42.5001,42.9,1835,0
2016-10-13,41.8,42.6199,40.53,42.14,8414,0
2016-10-14,41.62,42.2,41.62,42.2,1147,0
2016-10-17,42.19,42.5,42,42,2455,0
2016-10-18,42.5,42.8268,41.61,41.9,2789,0
2016-10-19,42.64,43.104,42.13,42.14,8046,0
2016-10-20,42.009,43.73,41.628,43.69,9052,0
2016-10-21,43.69,44,42.81,43.99,6545,0
2016-10-24,43.56,43.56,42.805,42.9903,13056,0
2016-10-25,43.22,43.32,42.04,42.45,4668,0
2016-10-26,42.84,43.95,42.84,43.29,7137,0
2016-10-27,43.3,43.5163,42.5101,43,6764,0
2016-10-28,43.299,43.299,42.56,42.65,2781,0
2016-10-31,43.1,43.9999,41.55,41.7425,14536,0
2016-11-01,41.52,41.854,40.9911,41.3,3050,0
2016-11-02,40.8042,40.8042,37.87,38.96,15304,0
2016-11-03,39.95,39.95,38.7,39.15,4576,0
2016-11-04,38.71,40.5711,38.34,39.3218,4906,0
2016-11-07,40.0846,40.2233,39.2,39.4591,2337,0
2016-11-08,39.18,39.18,38,38.95,8090,0
2016-11-09,37.67,39.429,36.72,39,17295,0
2016-11-10,39.03,40.99,39,40.09,4490,0
2016-11-11,38.51,38.8624,36.57,38.11,6220,0
2016-11-14,37.11,37.56,36.51,37.01,14994,0
2016-11-15,37.32,40.4851,37.32,40.2064,11776,0
2016-11-16,40.25,40.42,38.7501,39.16,11115,0
2016-11-17,40,40.0001,39.5,40.0001,1783,0
2016-11-18,39.7,40.5,39.25,39.708,4433,0
2016-11-21,40.75,41.9,40.0101,41.8422,14861,0
2016-11-22,40.99,42.99,40.05,40.05,4232,0
2016-11-23,39.8901,42.021,39.55,41.1303,7183,0
2016-11-25,40.68,40.68,39.8547,40.6,4417,0
2016-11-28,40.21,40.78,39.83,40.42,3648,0
2016-11-29,39.73,40.73,39.17,39.18,5987,0
2016-11-30,39.95,42.5,39.95,42,14252,0
2016-12-01,42.5,43.43,41.52,42.9,6800,0
2016-12-02,43,44.219,43,44.19,15884,0
2016-12-05,43.95,45.39,43.95,45.23,10335,0
2016-12-06,45,45.95,44.13,45.7782,27302,0
2016-12-07,46.646,49.25,45.32,46.72,19476,0
2016-12-08,46.76,47.985,46,47.94,14451,0
2016-12-09,48.05,48.97,47.41,48,10514,0
2016-12-12,48.32,49.45,48.2,48.5,32775,0
2016-12-13,48.43,49.19,48.4,48.9,22372,0
2016-12-14,48.02,48.97,47.51,47.51,19083,0
2016-12-15,47.51,47.838,45.52,47.5,15524,0
2016-12-16,45.71,48.4823,45.71,47,5976,0
2016-12-19,46.04,48.49,45.98,46.23,5034,0
2016-12-20,46.67,47.81,45.31,47,12283,0
2016-12-21,47.89,48.2872,47.3,47.85,7226,0
2016-12-22,47.85,48,47,47.25,12212,0
2016-12-23,47.45,48,47.14,47.25,2645,0
2016-12-27,47.43,47.7499,46.01,47.49,8635,0
2016-12-28,47.02,47.75,46.8,47.1,10747,0
2016-12-29,47.07,47.169,46.0101,47.05,21344,0
2016-12-30,46.907,47.18,46.35,46.35,13849,0
2017-01-03,46.9,46.95,46.41,46.8,16418,0
2017-01-04,46.75,49.3697,46.75,49.3697,4468,0
2017-01-05,48.8,48.8,46.84,48.5247,9610,0
2017-01-06,47.86,48.5,47.86,48,2077,0
2017-01-09,48,48.49,47.67,48.01,12550,0
2017-01-10,48.0001,48.32,48.0001,48.32,2557,0
2017-01-11,48.56,49,47.9785,49,5087,0
2017-01-12,48.49,48.5,48.49,48.5,616,0
2017-01-13,48.06,49.34,48.06,49.34,3145,0
2017-01-17,48.67,52.935,48,51.76,26005,0
2017-01-18,52.54,54.99,51.71,54.99,22660,0
2017-01-19,54.93,55.31,53.5,54.3,20321,0
2017-01-20,54.98,56.3,54.75,55.8,23963,0
2017-01-23,61.3,68,59.01,67.5,102940,0
2017-01-24,67.07,67.25,65,66.51,29171,0
2017-01-25,66.5,66.934,64.12,66.55,25892,0
2017-01-26,66.5,67.75,65.5,66.49,34823,0
2017-01-27,66.5,67.98,64.9868,67,51319,0
2017-01-30,64,64.01,60.88,63.33,35397,0
2017-01-31,63,64.54,63,64.5,15874,0
2017-02-01,63.35,64.5,62.05,62.44,8631,0
2017-02-02,62,62.81,62,62.3,3915,0
2017-02-03,63.38,63.38,62.05,62.79,16733,0
2017-02-06,62.5,63,60.9,61.49,6743,0
2017-02-07,61.1,62.999,61.1,62.9,5386,0
2017-02-08,62,62.7,61.5,62.499,3353,0
2017-02-09,61.35,62.89,60.95,61.79,7771,0
2017-02-10,62,63,62,62.2232,5539,0
2017-02-13,63.24,63.24,60.9,62.79,7302,0
2017-02-14,62.54,62.686,62.21,62.5,3686,0
2017-02-15,62.75,63,62.26,62.75,13882,0
2017-02-16,63.18,63.18,62,62.2601,9736,0
2017-02-17,62.1,62.9999,62.1,62.5,10269,0
2017-02-21,63,63,62,62.5,9591,0
2017-02-22,62.45,62.45,60.9947,62.14,8547,0
2017-02-23,62.42,62.42,60.52,61.75,10378,0
2017-02-24,61.47,62,61.2,61.25,13905,0
2017-02-27,60.83,61.75,60.35,61.5,11161,0
2017-02-28,61,61,59.321,60.5,3267,0
2017-03-01,60.5221,60.845,60.251,60.3,3977,0
2017-03-02,60.75,61.38,60.3094,60.75,5924,0
2017-03-03,60.75,60.99,60.35,60.6609,2143,0
2017-03-06,60.3,60.5,60,60.5,3568,0
2017-03-07,60.75,61,60.26,60.625,4722,0
2017-03-08,60.3,60.5364,59.05,59.99,9787,0
2017-03-09,59.1465,59.4753,56.01,58.1,13991,0
2017-03-10,58.2,58.3,56.2,57.8453,12223,0
2017-03-13,57.1,59.2834,57.1,59.18,2950,0
2017-03-14,58.75,59.8,57.95,59.068,8795,0
2017-03-15,60.15,60.49,59.7419,59.95,5894,0
2017-03-16,60.08,60.25,59.5,59.875,14658,0
2017-03-17,60.05,60.16,59.22,59.5172,13040,0
2017-03-20,59.9,60.99,59.08,59.875,5800,0
2017-03-21,59.9,59.9063,59.5,59.5,1845,0
2017-03-22,59.4,60.69,58.8,59.1567,5994,0
2017-03-23,59.377,60.05,59.377,60.05,4690,0
2017-03-24,60.06,60.06,59.163,59.94,7802,0
2017-03-27,59.61,61,59.21,59.4,5481,0
2017-03-28,59.9953,59.9953,58.923,59.75,6411,0
2017-03-29,59.75,61,59.53,60.95,16977,0
2017-03-30,60.94,60.94,60,60.39,6336,0
2017-03-31,60.3,60.48,60.2434,60.39,6083,0
2017-04-03,60.57,60.57,59.66,60.01,7899,0
2017-04-04,59.6244,60.891,59.6244,60.8,8312,0
2017-04-05,60.8,60.8618,59.9,60.25,9305,0
2017-04-06,60.7,60.7,60.0001,60.45,6884,0
2017-04-07,60.45,60.59,59.544,60.45,4142,0
2017-04-10,60.5,60.5,59.88,60.23,11548,0
2017-04-11,60.1549,60.1549,58.75,59.8425,6694,0
2017-04-12,60,60.2699,60,60,3325,0
2017-04-13,60.09,60.09,59.7,59.95,3460,0
2017-04-17,59.75,59.85,59.27,59.49,3534,0
2017-04-18,59.27,59.67,59,59.43,9490,0
2017-04-19,59.0734,60.5,59.009,59.4458,3765,0
2017-04-20,59.15,60.13,59.15,59.9,1220,0
2017-04-21,59.61,60.25,59.61,59.94,3328,0
2017-04-24,60.4,60.5,58.9,60.16,6930,0
2017-04-25,59.34,60.05,59.2683,59.5188,4300,0
2017-04-26,59.25,59.9778,59.25,59.6165,1408,0
2017-04-27,59.37,59.62,59.25,59.319,4686,0
2017-04-28,59.14,59.5129,59.0001,59.15,2633,0
2017-05-01,59.23,59.4899,58.79,58.9,3433,0
2017-05-02,59.15,59.24,58.78,58.9448,3878,0
2017-05-03,58.9,59.97,58.9,59.97,990,0
2017-05-04,59.9,62,58.9,62,1957,0
2017-05-05,59.915,60,59.12,59.94,6967,0
2017-05-08,59.6,59.83,59.11,59.12,5581,0
2017-05-09,59.2,59.495,59.01,59.2,1728,0
2017-05-10,59.15,59.74,59.05,59.74,8620,0
2017-05-11,59.22,59.91,59.22,59.28,678,0
2017-05-12,59.01,59.623,59.01,59.623,4894,0
2017-05-15,59.65,59.9499,58.8,59.52,7956,0
2017-05-16,58.89,59.24,58.81,59.14,6161,0
2017-05-17,59.17,59.21,58,58,10520,0
2017-05-18,58.75,58.75,57.7,58,6743,0
2017-05-19,58.12,58.8449,57.86,58.1661,2337,0
2017-05-22,58.27,59.24,58,58.1,14046,0
2017-05-23,58.26,58.8746,57.85,58,10666,0
2017-05-24,58,58.754,57.85,58.25,5078,0
2017-05-25,58,58,57.212,57.88,8492,0
2017-05-26,57.871,57.97,57.6748,57.97,3854,0
2017-05-30,57.69,57.69,56.23,57.05,2369,0
2017-05-31,56.63,57,56.384,57,4469,0
2017-06-01,57.5,57.5,56.25,57,8790,0
2017-06-02,56.4,57.19,56.19,57.1038,2466,0
2017-06-05,56.5003,57,56.5,57,3398,0
2017-06-06,56.77,56.77,54.97,55.94,19091,0
2017-06-07,55.57,55.8,51.208,54.5,21603,0
2017-06-08,52.65,53.35,51.51,52.5,18913,0
2017-06-09,53.5,53.689,52.25,52.67,5903,0
2017-06-12,51.5,53.7786,51.5,53.45,4683,0
2017-06-13,53.4,53.9699,52.48,53.85,7088,0
2017-06-14,53.6,53.6,51.7201,53,6685,0
2017-06-15,52.75,53.799,52.43,53,7310,0
2017-06-16,53,53.75,53,53.675,1755,0
2017-06-19,53.5,53.9899,53.4507,53.782,1632,0
2017-06-20,52.75,53.782,51.7101,52.075,15187,0
2017-06-21,51.71,52.8385,48.7,49.8,24028,0
2017-06-22,49.2,51.0699,47.721,48.91,8785,0
2017-06-23,49.03,49.9999,49.0201,49.89,2608,0
2017-06-26,49.47,50.6773,48.3901,50.5,5986,0
2017-06-27,50.35,52,50.35,51.55,15230,0
2017-06-28,51.85,53.9399,51.85,53.5,6544,0
2017-06-29,54,54.24,52.12,53,3450,0
2017-06-30,53.95,53.95,52.8,53.71,11392,0
2017-07-03,53.65,53.94,53.65,53.75,2224,0
2017-07-05,52.78,53.08,51,52.08,5715,0
2017-07-06,52.5,53,52.15,52.2,4677,0
2017-07-07,51,52.199,50.53,52.199,1546,0
2017-07-10,51.98,52.41,51.3,51.55,3586,0
2017-07-11,52.15,53.1,51.5,53.1,1813,0
2017-07-12,52.3886,52.982,52.25,52.53,2331,0
2017-07-13,52.2,52.93,52.03,52.93,773,0
2017-07-14,52.49,52.75,52.299,52.5697,5657,0
2017-07-17,52.75,52.75,52.66,52.7,2886,0
2017-07-18,52.71,52.71,52.031,52.25,3347,0
2017-07-19,52.25,52.75,52.25,52.65,1873,0
2017-07-20,52.74,53.75,52.5605,53.4977,11236,0
2017-07-21,52.8753,53.1218,52.25,52.6279,5557,0
2017-07-24,52.511,52.6388,51.8,52,4261,0
2017-07-25,52.55,53.5,52.55,53.5,3382,0
2017-07-26,53.5,53.99,52.6068,53.99,2832,0
2017-07-27,53.8778,53.89,53.5001,53.89,2252,0
2017-07-28,54.5,54.83,54.3598,54.5759,8221,0
2017-07-31,53.7252,54.1774,53.7252,54.1774,1650,0
2017-08-01,53.82,54.5,53.5,53.8448,5091,0
2017-08-02,54,54.5,53.7,54.19,7847,0
2017-08-03,54.45,55.5,54.35,55.5,10927,0
2017-08-04,55.28,55.9,54.75,54.75,9100,0
2017-08-07,54.51,55,53.82,54,3527,0
2017-08-08,53.9001,55,53.9001,54.22,1925,0
2017-08-09,54.251,54.5901,54.25,54.25,3345,0
2017-08-10,54.53,54.78,54.25,54.25,2600,0
2017-08-11,54.25,54.25,52.75,53.46,4877,0
2017-08-14,54.25,54.78,51.75,52.7,4973,0
2017-08-15,52.5,53.3,51.3883,51.5,7364,0
2017-08-16,51.56,51.812,51.09,51.2,4829,0
2017-08-17,52.505,52.6667,51.0001,51.02,3892,0
2017-08-18,50.81,52.0079,50.81,52.0079,1854,0
2017-08-21,51.21,51.21,50.5,50.5,5004,0
2017-08-22,50.56,51.61,50.56,50.62,8079,0
2017-08-23,50.63,50.71,50.6,50.71,935,0
2017-08-24,50.98,51.4362,50.74,50.96,6245,0
2017-08-25,51,51.75,51,51.71,3085,0
2017-08-28,51.07,51.5,51,51,4996,0
2017-08-29,50.99,52,50.5,52,7464,0
2017-08-30,50.12,51.7853,50.12,50.25,4892,0
2017-08-31,50.3,50.85,50.16,50.16,4535,0
2017-09-01,50.21,51.43,49,51.43,17839,0
2017-09-05,50.6,51.2648,50.11,51.2648,6123,0
2017-09-06,50.5549,50.7348,50,50.6795,1292,0
2017-09-07,51.058,51.25,51.058,51.25,1121,0
2017-09-08,51,51.24,49.76,49.95,9280,0
2017-09-11,50.01,50.01,49.2525,49.75,4703,0
2017-09-12,50.14,51.45,49.51,50.4187,3630,0
2017-09-13,49.91,52.2973,49.91,51.1,7862,0
2017-09-14,51.95,52.42,51.1234,51.95,8419,0
2017-09-15,52.03,52.3088,50,50,10667,0
2017-09-18,50.1,52.0789,50.1,52.0604,2305,0
2017-09-19,50.55,51.08,49.525,50,16040,0
2017-09-20,50.01,51.4926,49.77,49.77,3920,0
2017-09-21,51.503,51.503,49.941,50.57,3963,0
2017-09-22,50.06,50.401,49.51,49.63,5203,0
2017-09-25,49.7,51,49.7,49.77,10671,0
2017-09-26,50,50.6435,50,50.6029,1417,0
2017-09-27,50.9,50.9,50.07,50.22,2036,0
2017-09-28,50.71,50.9,50.25,50.5,3563,0
2017-09-29,50.75,50.76,50.27,50.71,5675,0
2017-10-02,50.511,51.49,50.2971,51.49,5689,0
2017-10-03,50.1701,51.7,50.1701,51.5,16304,0
2017-10-04,51.78,52.5,51.78,52.5,2267,0
2017-10-05,51.61,52.37,51.61,52.12,3717,0
2017-10-06,52.425,52.425,51.01,51.8,1534,0
2017-10-09,51.05,51.32,50.21,50.9,8146,0
2017-10-10,50.87,51.44,49.7,49.97,13898,0
2017-10-11,50,51.46,49.7,49.97,11139,0
2017-10-12,50.5,51.575,50.03,50.97,3601,0
2017-10-13,50.98,50.98,50,50.2,1902,0
2017-10-16,50.13,51.3528,50.11,50.87,3321,0
2017-10-17,50.16,51.28,50.16,50.43,4290,0
2017-10-18,50.83,50.9946,50.474,50.5,3103,0
2017-10-19,50.93,51.99,50.9,51.631,10905,0
2017-10-20,51.45,51.75,51.073,51.073,1414,0
2017-10-23,51.95,52,51.77,51.77,5815,0
2017-10-24,51.2949,51.82,50.4,50.82,10448,0
2017-10-25,51.4,51.4753,50.25,50.87,2090,0
2017-10-26,50.65,51.13,50.65,51.13,545,0
2017-10-27,50.5149,51.47,50.5149,51.25,3431,0
2017-10-30,52,52,50.79,51.23,13087,0
2017-10-31,50.88,51.47,50.88,51,4238,0
2017-11-01,51.69,51.7399,51,51.4,18110,0
2017-11-02,50.75,51.5,50.55,51.02,8287,0
2017-11-03,51,51.25,50.75,50.76,11750,0
2017-11-06,51.25,52.4,51.25,52.09,4812,0
2017-11-07,52.34,52.3869,51.75,52.35,4210,0
2017-11-08,52,52.24,51.7708,52.01,2050,0
2017-11-09,51.49,52.3,51.35,52,3269,0
2017-11-10,52.16,52.16,51.8146,52,2118,0
